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
)
25.40
+0.14 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008
8.875
9.119
8.748
9.103
38,117,036
+0.20(+2.24%)
Nov 26, 2008
8.659
8.920
8.587
8.903
80,244,424
+0.07(+0.82%)
Nov 25, 2008
9.053
9.158
8.643
8.831
98,214,360
-0.06(-0.62%)
Nov 24, 2008
8.842
9.136
8.554
8.886
133,434,848
+0.20(+2.36%)
Nov 21, 2008
8.305
8.770
8.039
8.681
169,621,984
+0.68(+8.44%)
Nov 20, 2008
8.582
8.881
7.900
8.006
164,363,408
-0.61(-7.13%)
Nov 19, 2008
8.947
9.141
8.593
8.621
99,514,392
-0.40(-4.48%)
Nov 18, 2008
8.837
9.080
8.648
9.025
106,553,784
+0.20(+2.32%)
Nov 17, 2008
8.920
9.097
8.787
8.820
77,126,416
-0.20(-2.21%)
Nov 14, 2008
9.114
9.468
8.986
9.019
0
-0.25(-2.69%)
Nov 13, 2008
8.798
9.280
8.476
9.269
113,004,912
+0.50(+5.69%)
Nov 12, 2008
9.119
9.175
8.759
8.770
100,978,640
-0.52(-5.61%)
Nov 11, 2008
9.114
9.302
8.925
9.291
67,840,128
+0.09(+1.02%)
Nov 10, 2008
9.529
9.585
9.058
9.197
62,603,544
-0.14(-1.54%)
Nov 07, 2008
9.136
9.418
9.086
9.341
71,400,416
+0.27(+2.99%)
Nov 06, 2008
9.407
9.440
8.986
9.069
102,997,824
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.374
9.418
109,337,720
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.928
10.20
84,504,640
+0.36(+3.66%)
Nov 03, 2008
9.889
9.978
9.734
9.839
74,867,792
+0.03(+0.28%)
Oct 31, 2008
9.839
10.11
9.751
9.812
109,355,120
-0.08(-0.84%)
Oct 30, 2008
9.878
9.994
9.596
9.895
102,742,456
+0.37(+3.90%)
Oct 29, 2008
9.734
10.04
9.490
9.524
119,634,256
-0.35(-3.54%)
Oct 28, 2008
9.241
9.972
8.920
9.873
152,721,744
+0.79(+8.72%)
Oct 27, 2008
9.030
9.551
8.886
9.080
114,632,688
-0.10(-1.09%)
Oct 24, 2008
8.814
9.435
8.687
9.180
117,295,512
-0.29(-3.10%)
Oct 23, 2008
9.357
9.557
8.920
9.474
119,944,776
+0.20(+2.15%)
Oct 22, 2008
9.446
9.562
9.141
9.274
124,358,504
-0.33(-3.46%)
Oct 21, 2008
9.789
9.945
9.596
9.607
128,473,000
+0.00(+0.00%)
Oct 20, 2008
9.557
9.690
9.341
9.607
97,340,760
+0.24(+2.54%)
Oct 17, 2008
9.103
9.712
8.997
9.368
126,732,816
-0.03(-0.35%)
Oct 16, 2008
9.166
9.413
8.648
9.402
147,859,008
+0.39(+4.30%)
Oct 15, 2008
9.579
9.579
8.953
9.014
129,176,088
-0.48(-5.02%)
Oct 14, 2008
9.634
9.695
9.313
9.490
152,947,552
+0.25(+2.70%)
Oct 13, 2008
9.125
9.368
8.798
9.241
191,831,424
+0.85(+10.17%)
Oct 10, 2008
8.216
8.809
7.928
8.388
268,752,544
-0.29(-3.38%)
Oct 09, 2008
9.585
9.629
8.582
8.681
166,612,528
-0.81(-8.52%)
Oct 08, 2008
9.623
10.00
9.490
9.490
202,598,576
-0.29(-2.95%)
Oct 07, 2008
10.47
10.53
9.778
9.778
170,994,352
-0.71(-6.81%)
Oct 06, 2008
10.25
10.50
9.845
10.49
186,758,288
-0.03(-0.32%)
Oct 03, 2008
10.49
10.74
10.43
10.53
0
+0.12(+1.12%)
Oct 02, 2008
10.43
10.62
10.36
10.41
106,783,536
-0.08(-0.79%)
Oct 01, 2008
10.12
10.58
10.02
10.49
123,303,424
+0.28(+2.71%)
Sep 30, 2008
9.934
10.22
9.834
10.22
136,327,376
+0.44(+4.48%)
Sep 29, 2008
10.13
10.34
9.778
9.778
127,379,928
-0.56(-5.41%)
Sep 26, 2008
10.14
10.37
10.09
10.34
0
+0.01(+0.11%)
Sep 25, 2008
10.03
10.41
10.02
10.33
103,995,392
+0.36(+3.61%)
Sep 24, 2008
10.06
10.08
9.834
9.967
71,287,768
-0.01(-0.11%)
Sep 23, 2008
10.08
10.25
9.978
9.978
110,446,112
-0.03(-0.33%)
Sep 22, 2008
10.14
10.33
9.983
10.01
81,024,952
-0.27(-2.59%)
Sep 19, 2008
10.47
10.52
9.806
10.28
0
+0.31(+3.11%)
Sep 18, 2008
9.651
10.16
9.590
9.967
172,724,864
+0.45(+4.78%)
Sep 17, 2008
9.740
10.04
9.507
9.512
132,047,360
-0.35(-3.59%)
Sep 16, 2008
9.806
9.994
9.695
9.867
149,825,712
-0.13(-1.33%)
Sep 15, 2008
10.03
10.27
10.00
10.00
121,441,112
-0.32(-3.06%)
Sep 12, 2008
10.13
10.37
10.08
10.32
78,094,864
+0.13(+1.25%)
Sep 11, 2008
9.972
10.21
9.961
10.19
60,148,868
+0.11(+1.04%)
Sep 10, 2008
10.12
10.22
10.03
10.08
69,082,608
-0.02(-0.22%)
Sep 09, 2008
10.55
10.63
10.11
10.11
98,737,872
-0.50(-4.70%)
Sep 08, 2008
10.44
10.63
10.39
10.60
88,343,824
+0.35(+3.40%)
Sep 05, 2008
10.32
10.44
10.22
10.25
0
-0.09(-0.86%)
Sep 04, 2008
10.64
10.85
10.34
10.34
83,883,472
-0.29(-2.76%)
Sep 03, 2008
10.62
10.73
10.55
10.64
54,705,116
+0.02(+0.16%)
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
.