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
)
28.24
+0.43 (+1.55%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 6, 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 (%)
Oct 29, 2010
10.04
10.04
9.881
9.953
70,387,856
-0.09(-0.88%)
Oct 28, 2010
9.950
10.06
9.921
10.04
59,514,240
+0.17(+1.68%)
Oct 27, 2010
9.941
9.995
9.813
9.875
79,589,728
-0.19(-1.93%)
Oct 25, 2010
10.04
10.13
10.04
10.07
117,239,784
+0.07(+0.69%)
Oct 22, 2010
10.06
10.09
9.973
10.00
143,526,608
-0.07(-0.74%)
Oct 21, 2010
10.08
10.23
10.02
10.08
134,068,296
-0.02(-0.17%)
Oct 20, 2010
9.978
10.14
9.887
10.09
74,450,368
+0.15(+1.55%)
Oct 19, 2010
10.09
10.14
9.858
9.938
85,156,152
-0.23(-2.25%)
Oct 18, 2010
10.13
10.21
10.07
10.17
74,716,600
+0.02(+0.22%)
Oct 15, 2010
10.17
10.20
10.07
10.14
69,627,168
+0.05(+0.45%)
Oct 14, 2010
10.14
10.19
10.04
10.10
61,611,164
-0.03(-0.34%)
Oct 13, 2010
10.05
10.20
10.02
10.13
86,053,360
+0.14(+1.44%)
Oct 12, 2010
9.995
10.02
9.870
9.989
80,273,760
+0.06(+0.57%)
Oct 11, 2010
9.978
10.00
9.881
9.933
39,112,036
-0.05(-0.46%)
Oct 08, 2010
9.978
10.00
9.933
9.978
49,053,160
+0.05(+0.46%)
Oct 07, 2010
9.933
10.01
9.898
9.933
10,262
+0.07(+0.70%)
Oct 06, 2010
9.853
9.933
9.813
9.864
62,449,256
+0.01(+0.12%)
Oct 05, 2010
9.778
9.858
9.750
9.853
55,555
+0.19(+2.01%)
Oct 04, 2010
9.773
9.830
9.635
9.658
71,170,176
-0.16(-1.63%)
Oct 01, 2010
9.818
9.881
9.778
9.818
62,157,756
+0.00(+0.04%)
Sep 30, 2010
9.811
10.00
9.807
9.815
486,101
-0.13(-1.30%)
Sep 29, 2010
9.944
10.00
9.881
9.944
8,607
-0.01(-0.06%)
Sep 28, 2010
9.830
9.990
9.755
9.950
12,832
+0.14(+1.40%)
Sep 27, 2010
9.955
9.961
9.790
9.813
48,849,872
-0.13(-1.32%)
Sep 24, 2010
9.841
9.950
9.801
9.944
58,999,444
+0.21(+2.11%)
Sep 23, 2010
9.738
9.853
9.727
9.738
66,328,656
-0.10(-1.05%)
Sep 22, 2010
9.784
9.870
9.761
9.841
91,046,504
+0.01(+0.06%)
Sep 21, 2010
9.853
9.875
9.767
9.836
76,783,392
-0.04(-0.38%)
Sep 20, 2010
9.761
9.904
9.738
9.873
54,971,160
+0.12(+1.25%)
Sep 17, 2010
9.751
9.864
9.733
9.751
93,332,568
-0.12(-1.22%)
Sep 15, 2010
9.755
9.921
9.733
9.871
96,614,520
+0.11(+1.13%)
Sep 14, 2010
9.675
9.841
9.670
9.761
3,499
+0.06(+0.65%)
Sep 13, 2010
9.721
9.801
9.630
9.698
83,671,248
-0.01(-0.12%)
Sep 10, 2010
9.624
9.715
9.607
9.710
73,547,728
+0.13(+1.31%)
Sep 09, 2010
9.561
9.658
9.521
9.584
91,295,184
+0.12(+1.27%)
Sep 08, 2010
9.344
9.515
9.315
9.464
742,267
+0.13(+1.41%)
Sep 07, 2010
9.395
9.401
9.264
9.333
45,531
-0.81(-8.00%)
Sep 06, 2010
9.715
10.14
9.715
10.14
1,049
+0.74(+7.84%)
Sep 03, 2010
9.413
9.481
9.361
9.407
57,756,596
+0.03(+0.37%)
Sep 02, 2010
9.333
9.390
9.287
9.373
5,833
+0.06(+0.68%)
Sep 01, 2010
9.218
9.355
9.184
9.310
79,387,864
+0.20(+2.20%)
Aug 31, 2010
9.104
9.201
9.024
9.110
190,028
+0.03(+0.38%)
Aug 30, 2010
9.173
9.264
9.064
9.075
67,783,432
-0.12(-1.31%)
Aug 27, 2010
9.195
9.213
9.013
9.195
66,952,040
+0.05(+0.50%)
Aug 26, 2010
9.121
9.195
9.035
9.150
19,210
+0.01(+0.13%)
Aug 25, 2010
9.013
9.178
8.950
9.138
6,582
+0.11(+1.20%)
Aug 24, 2010
9.110
9.127
9.013
9.030
120,257
-0.17(-1.86%)
Aug 23, 2010
9.258
9.281
9.133
9.201
103,196,176
+0.10(+1.13%)
Aug 20, 2010
9.093
9.153
9.058
9.098
85,913,736
-0.06(-0.69%)
Aug 19, 2010
9.184
9.218
9.041
9.161
60,638
-0.04(-0.43%)
Aug 18, 2010
9.264
9.341
9.150
9.201
29,952
-0.10(-1.04%)
Aug 17, 2010
9.275
9.373
9.218
9.298
46,278
+0.14(+1.50%)
Aug 16, 2010
9.133
9.241
9.058
9.161
63,434,764
-0.03(-0.31%)
Aug 13, 2010
9.190
9.287
9.161
9.190
56,704,132
-0.07(-0.80%)
Aug 12, 2010
9.087
9.275
9.064
9.264
84,795,256
+0.12(+1.31%)
Aug 11, 2010
9.315
9.338
9.138
9.144
78,941
-0.22(-2.38%)
Aug 10, 2010
9.310
9.487
9.293
9.367
612
-0.02(-0.18%)
Aug 09, 2010
9.310
9.418
9.205
9.384
84,130,776
+0.10(+1.11%)
Aug 06, 2010
9.281
9.304
9.144
9.281
90,345,280
+0.03(+0.31%)
Aug 05, 2010
9.367
9.418
9.184
9.253
3,622
-0.14(-1.52%)
Aug 04, 2010
9.293
9.441
9.211
9.395
44,511
+0.16(+1.73%)
Aug 03, 2010
9.043
9.315
9.015
9.235
192,255
+0.49(+5.56%)
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
.