Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pfizer
(NY:
PFE
)
28.82
+0.44 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
8.794
8.832
8.679
8.695
78,687,216
-0.01(-0.06%)
Jul 30, 2009
8.712
8.875
8.673
8.701
88,809,808
+0.10(+1.21%)
Jul 29, 2009
8.733
8.777
8.537
8.597
111,576,144
-0.15(-1.75%)
Jul 28, 2009
9.001
9.094
8.712
8.750
138,077,088
-0.31(-3.38%)
Jul 27, 2009
9.023
9.088
8.946
9.056
86,915,624
+0.06(+0.67%)
Jul 24, 2009
8.761
9.006
8.750
8.995
93,423,544
+0.18(+2.04%)
Jul 23, 2009
8.761
8.952
8.684
8.815
107,520,184
+0.15(+1.76%)
Jul 22, 2009
8.553
8.990
8.515
8.663
153,184,224
+0.09(+1.08%)
Jul 21, 2009
8.417
8.613
8.384
8.570
101,499,960
+0.24(+2.88%)
Jul 20, 2009
8.204
8.346
8.051
8.330
101,145,768
+0.16(+2.01%)
Jul 17, 2009
8.231
8.253
8.111
8.166
97,527,760
-0.06(-0.73%)
Jul 16, 2009
8.171
8.242
8.122
8.226
68,065,784
+0.03(+0.33%)
Jul 15, 2009
8.171
8.215
8.018
8.199
79,788,152
+0.07(+0.81%)
Jul 14, 2009
8.002
8.155
7.980
8.133
68,381,016
+0.08(+0.95%)
Jul 13, 2009
7.833
8.062
7.816
8.057
97,160,816
+0.31(+3.94%)
Jul 10, 2009
7.767
7.800
7.702
7.751
71,332,528
-0.05(-0.63%)
Jul 09, 2009
7.980
8.013
7.762
7.800
112,421,952
-0.17(-2.19%)
Jul 08, 2009
8.046
8.078
7.915
7.975
92,746,472
+0.01(+0.14%)
Jul 07, 2009
7.942
8.100
7.887
7.964
111,603,896
+0.01(+0.14%)
Jul 06, 2009
7.860
7.975
7.789
7.953
100,636,088
+0.05(+0.62%)
Jul 02, 2009
8.062
8.078
7.882
7.904
75,654,512
-0.23(-2.82%)
Jul 01, 2009
8.171
8.210
8.040
8.133
85,758,824
-0.05(-0.67%)
Jun 30, 2009
8.335
8.340
8.062
8.188
95,562,568
-0.14(-1.70%)
Jun 29, 2009
8.324
8.390
8.171
8.330
58,631,108
+0.04(+0.46%)
Jun 26, 2009
8.313
8.390
8.177
8.291
79,356,720
-0.08(-0.91%)
Jun 25, 2009
8.171
8.384
8.133
8.368
94,310,352
+0.33(+4.14%)
Jun 24, 2009
8.084
8.166
7.980
8.035
70,040,208
-0.01(-0.07%)
Jun 23, 2009
8.008
8.084
7.969
8.040
88,538,728
-0.03(-0.41%)
Jun 22, 2009
8.128
8.215
8.013
8.073
107,120,416
-0.11(-1.40%)
Jun 19, 2009
8.270
8.362
8.171
8.188
154,979,424
+0.04(+0.54%)
Jun 18, 2009
7.991
8.286
7.958
8.144
122,565,200
+0.19(+2.33%)
Jun 17, 2009
7.767
8.024
7.756
7.958
100,763,936
+0.23(+2.97%)
Jun 16, 2009
7.756
7.893
7.703
7.729
83,689,888
+0.02(+0.21%)
Jun 15, 2009
8.024
8.024
7.653
7.713
108,042,288
-0.34(-4.27%)
Jun 12, 2009
7.953
8.224
7.920
8.057
135,994,048
+0.07(+0.89%)
Jun 11, 2009
7.691
8.089
7.669
7.986
129,045,104
+0.32(+4.13%)
Jun 10, 2009
7.713
7.816
7.609
7.669
86,506,008
-0.04(-0.57%)
Jun 09, 2009
7.844
7.877
7.696
7.713
77,871,968
-0.10(-1.26%)
Jun 08, 2009
7.800
7.887
7.707
7.811
87,832,880
-0.11(-1.38%)
Jun 05, 2009
8.073
8.095
7.827
7.920
90,090,888
-0.07(-0.89%)
Jun 04, 2009
8.155
8.155
7.969
7.991
74,149,312
-0.14(-1.68%)
Jun 03, 2009
8.106
8.144
7.997
8.128
95,304,984
-0.05(-0.60%)
Jun 02, 2009
8.177
8.242
8.089
8.177
91,869,400
+0.12(+1.49%)
Jun 01, 2009
8.384
8.433
8.024
8.057
129,146,144
-0.23(-2.83%)
May 29, 2009
8.078
8.297
7.997
8.291
126,384,944
+0.27(+3.40%)
May 28, 2009
8.057
8.111
7.953
8.018
78,093,688
+0.02(+0.20%)
May 27, 2009
8.188
8.215
7.964
8.002
64,839,004
-0.20(-2.40%)
May 26, 2009
8.133
8.286
8.040
8.199
91,227,912
+0.03(+0.40%)
May 22, 2009
8.100
8.237
8.008
8.166
61,865,068
+0.07(+0.88%)
May 21, 2009
8.204
8.291
8.013
8.095
90,356,992
-0.15(-1.85%)
May 20, 2009
8.270
8.357
8.199
8.248
65,989,160
+0.01(+0.07%)
May 19, 2009
8.291
8.346
8.199
8.242
62,528,244
-0.05(-0.59%)
May 18, 2009
8.199
8.313
8.177
8.291
73,582,488
+0.10(+1.20%)
May 15, 2009
8.286
8.346
8.128
8.193
93,004,888
-0.18(-2.15%)
May 14, 2009
8.330
8.461
8.291
8.373
89,439,656
+0.04(+0.46%)
May 13, 2009
8.237
8.515
8.177
8.335
180,013,296
+0.19(+2.28%)
May 12, 2009
7.773
8.302
7.751
8.149
213,766,512
+0.43(+5.51%)
May 11, 2009
7.696
7.871
7.696
7.724
97,078,280
-0.14(-1.74%)
May 08, 2009
7.822
7.920
7.778
7.860
103,613,440
+0.17(+2.15%)
May 07, 2009
7.653
7.877
7.560
7.695
137,279,840
+0.10(+1.35%)
May 06, 2009
7.735
7.778
7.511
7.593
111,113,600
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.604
7.795
117,760,920
+0.16(+2.15%)
May 04, 2009
7.478
7.636
7.434
7.631
114,008,000
+0.22(+2.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.