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
)
28.62
-0.30 (-1.02%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 17, 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
9.892
9.892
9.734
9.805
71,449,360
-0.09(-0.88%)
Oct 28, 2010
9.802
9.909
9.774
9.892
60,411,764
+0.16(+1.68%)
Oct 27, 2010
9.794
9.847
9.667
9.729
80,790,008
-0.19(-1.93%)
Oct 25, 2010
9.892
9.979
9.886
9.920
119,007,856
+0.07(+0.69%)
Oct 22, 2010
9.915
9.937
9.824
9.853
145,691,120
-0.07(-0.74%)
Oct 21, 2010
9.926
10.08
9.870
9.926
136,090,160
-0.02(-0.17%)
Oct 20, 2010
9.830
9.993
9.740
9.943
75,573,136
+0.15(+1.55%)
Oct 19, 2010
9.937
9.985
9.712
9.791
86,440,384
-0.23(-2.25%)
Oct 18, 2010
9.982
10.06
9.920
10.02
75,843,384
+0.02(+0.23%)
Oct 15, 2010
10.02
10.05
9.921
9.993
70,677,200
+0.05(+0.45%)
Oct 14, 2010
9.988
10.04
9.892
9.948
62,540,312
-0.03(-0.34%)
Oct 13, 2010
9.903
10.05
9.875
9.982
87,351,120
+0.14(+1.44%)
Oct 12, 2010
9.847
9.875
9.723
9.841
81,484,352
+0.06(+0.57%)
Oct 11, 2010
9.830
9.853
9.734
9.785
39,701,876
-0.05(-0.46%)
Oct 08, 2010
9.830
9.853
9.785
9.830
49,792,924
+0.05(+0.46%)
Oct 07, 2010
9.785
9.858
9.751
9.785
10,417
+0.07(+0.70%)
Oct 06, 2010
9.706
9.785
9.667
9.718
63,391,044
+0.01(+0.12%)
Oct 05, 2010
9.633
9.712
9.605
9.706
56,393
+0.19(+2.01%)
Oct 04, 2010
9.627
9.684
9.492
9.515
72,243,480
-0.16(-1.63%)
Oct 01, 2010
9.672
9.734
9.633
9.672
63,095,148
+0.00(+0.04%)
Sep 30, 2010
9.665
9.853
9.661
9.669
493,432
-0.13(-1.30%)
Sep 29, 2010
9.796
9.853
9.734
9.796
8,737
-0.01(-0.06%)
Sep 28, 2010
9.684
9.841
9.611
9.802
13,026
+0.14(+1.40%)
Sep 27, 2010
9.808
9.813
9.644
9.667
49,586,572
-0.13(-1.32%)
Sep 24, 2010
9.695
9.802
9.656
9.796
59,889,204
+0.20(+2.11%)
Sep 23, 2010
9.594
9.706
9.582
9.594
67,328,944
-0.10(-1.05%)
Sep 22, 2010
9.639
9.723
9.616
9.695
92,419,560
+0.01(+0.06%)
Sep 21, 2010
9.706
9.729
9.622
9.689
77,941,352
-0.04(-0.38%)
Sep 20, 2010
9.616
9.757
9.594
9.726
55,800,172
+0.12(+1.25%)
Sep 17, 2010
9.606
9.718
9.588
9.606
94,740,104
-0.12(-1.22%)
Sep 15, 2010
9.611
9.774
9.588
9.725
98,071,552
+0.11(+1.13%)
Sep 14, 2010
9.532
9.695
9.526
9.616
3,552
+0.06(+0.65%)
Sep 13, 2010
9.577
9.656
9.487
9.554
84,933,080
-0.01(-0.12%)
Sep 10, 2010
9.481
9.571
9.464
9.565
74,656,888
+0.12(+1.31%)
Sep 09, 2010
9.419
9.515
9.380
9.442
92,671,992
+0.12(+1.27%)
Sep 08, 2010
9.205
9.374
9.177
9.323
753,461
+0.13(+1.41%)
Sep 07, 2010
9.256
9.261
9.126
9.194
46,217
-0.80(-8.00%)
Sep 06, 2010
9.571
9.993
9.571
9.993
1,065
+0.73(+7.84%)
Sep 03, 2010
9.273
9.340
9.222
9.267
58,627,616
+0.03(+0.37%)
Sep 02, 2010
9.194
9.250
9.149
9.233
5,921
+0.06(+0.68%)
Sep 01, 2010
9.081
9.216
9.048
9.171
80,585,096
+0.20(+2.20%)
Aug 31, 2010
8.969
9.064
8.890
8.974
192,894
+0.03(+0.38%)
Aug 30, 2010
9.036
9.126
8.929
8.941
68,805,664
-0.12(-1.31%)
Aug 27, 2010
9.059
9.076
8.879
9.059
67,961,736
+0.05(+0.50%)
Aug 26, 2010
8.986
9.059
8.901
9.014
19,500
+0.01(+0.13%)
Aug 25, 2010
8.879
9.042
8.817
9.002
6,681
+0.11(+1.20%)
Aug 24, 2010
8.974
8.991
8.879
8.896
122,071
-0.17(-1.86%)
Aug 23, 2010
9.121
9.143
8.997
9.064
104,752,456
+0.10(+1.13%)
Aug 20, 2010
8.957
9.017
8.924
8.963
87,209,384
-0.06(-0.69%)
Aug 19, 2010
9.048
9.081
8.907
9.025
61,553
-0.04(-0.43%)
Aug 18, 2010
9.126
9.202
9.014
9.064
30,404
-0.10(-1.04%)
Aug 17, 2010
9.138
9.233
9.082
9.160
46,976
+0.14(+1.50%)
Aug 16, 2010
8.997
9.104
8.924
9.025
64,391,416
-0.03(-0.31%)
Aug 13, 2010
9.053
9.149
9.025
9.053
57,559,280
-0.07(-0.80%)
Aug 12, 2010
8.952
9.138
8.929
9.126
86,074,040
+0.12(+1.31%)
Aug 11, 2010
9.177
9.200
9.002
9.008
80,132
-0.22(-2.38%)
Aug 10, 2010
9.171
9.346
9.155
9.228
621
-0.02(-0.18%)
Aug 09, 2010
9.171
9.278
9.068
9.245
85,399,544
+0.10(+1.11%)
Aug 06, 2010
9.143
9.166
9.008
9.143
91,707,768
+0.03(+0.31%)
Aug 05, 2010
9.228
9.278
9.048
9.115
3,676
-0.14(-1.52%)
Aug 04, 2010
9.155
9.301
9.074
9.256
45,182
+0.16(+1.73%)
Aug 03, 2010
8.909
9.176
8.881
9.098
195,154
+0.48(+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
.