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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2009
10.04
9.928
9.928
9.928
47,045,100
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,504,188
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,033,572
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,634,568
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,700,216
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,234,860
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,765,732
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,714,176
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.961
9.988
114,066,520
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.857
9.944
81,161,768
-0.08(-0.82%)
Dec 16, 2009
10.03
10.12
9.993
10.03
73,475,264
+0.04(+0.44%)
Dec 15, 2009
9.966
10.08
9.911
9.982
63,443,536
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.928
10.04
93,866,568
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.966
9.988
56,591,384
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.961
9.999
66,495,828
+0.04(+0.44%)
Dec 09, 2009
9.841
9.966
9.753
9.955
134,165,032
+0.26(+2.70%)
Dec 08, 2009
9.851
9.862
9.622
9.693
146,543,456
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.846
9.857
139,341,072
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.06
10.09
91,703,856
-0.08(-0.81%)
Dec 03, 2009
10.28
10.30
10.15
10.17
75,171,048
-0.05(-0.53%)
Dec 02, 2009
10.34
10.36
10.09
10.23
87,315,496
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.917
10.29
130,263,584
+0.37(+3.74%)
Nov 30, 2009
9.993
10.07
9.916
9.917
108,580,264
-0.04(-0.44%)
Nov 27, 2009
9.868
10.05
9.824
9.961
41,830,048
-0.19(-1.83%)
Nov 25, 2009
10.06
10.16
9.961
10.15
77,204,160
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.911
9.993
107,224,264
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,867,840
+0.09(+0.93%)
Nov 20, 2009
9.906
10.09
9.890
10.02
111,721,832
+0.14(+1.38%)
Nov 19, 2009
9.862
9.917
9.726
9.884
75,527,392
-0.04(-0.44%)
Nov 18, 2009
9.786
9.955
9.720
9.928
89,429,720
+0.14(+1.39%)
Nov 17, 2009
9.742
9.797
9.677
9.791
62,409,624
+0.00(+0.00%)
Nov 16, 2009
9.633
9.824
9.622
9.791
75,364,248
+0.19(+1.99%)
Nov 13, 2009
9.606
9.699
9.557
9.600
67,526,880
-0.02(-0.17%)
Nov 12, 2009
9.606
9.748
9.540
9.617
72,692,544
+0.00(+0.00%)
Nov 11, 2009
9.644
9.726
9.557
9.617
64,922,048
+0.03(+0.34%)
Nov 10, 2009
9.453
9.683
9.404
9.584
93,399,464
+0.07(+0.75%)
Nov 09, 2009
9.333
9.513
9.295
9.513
84,601,328
+0.26(+2.77%)
Nov 06, 2009
9.284
9.289
9.180
9.257
66,154,492
+0.03(+0.36%)
Nov 05, 2009
9.338
9.415
9.180
9.224
101,945,800
-0.02(-0.18%)
Nov 04, 2009
9.240
9.393
9.207
9.240
95,979,896
+0.02(+0.24%)
Nov 03, 2009
9.224
9.251
9.126
9.218
96,561,544
-0.03(-0.35%)
Nov 02, 2009
9.306
9.388
9.186
9.251
112,176,104
-0.04(-0.47%)
Oct 30, 2009
9.529
9.546
9.267
9.295
119,931,976
-0.28(-2.96%)
Oct 29, 2009
9.409
9.584
9.338
9.579
104,786,104
+0.19(+1.98%)
Oct 28, 2009
9.393
9.513
9.355
9.393
109,800,280
-0.03(-0.29%)
Oct 27, 2009
9.431
9.513
9.382
9.420
108,426,440
+0.08(+0.82%)
Oct 26, 2009
9.502
9.589
9.306
9.344
118,109,696
-0.07(-0.75%)
Oct 23, 2009
9.426
9.448
9.366
9.415
112,012,784
-0.17(-1.77%)
Oct 22, 2009
9.486
9.606
9.442
9.584
105,105,768
+0.08(+0.86%)
Oct 21, 2009
9.824
9.841
9.502
9.502
178,795,168
-0.28(-2.90%)
Oct 20, 2009
9.851
9.988
9.682
9.786
165,191,424
-0.03(-0.28%)
Oct 19, 2009
9.633
9.901
9.595
9.813
171,037,264
+0.11(+1.18%)
Oct 16, 2009
9.622
9.764
9.584
9.699
123,679,872
+0.06(+0.62%)
Oct 15, 2009
9.480
9.682
9.437
9.639
227,222,272
+0.16(+1.67%)
Oct 14, 2009
9.207
9.606
9.087
9.480
249,464,736
+0.32(+3.52%)
Oct 13, 2009
9.218
9.273
9.126
9.158
118,314,504
-0.17(-1.87%)
Oct 12, 2009
9.225
9.349
9.180
9.333
109,004,192
+0.10(+1.06%)
Oct 09, 2009
9.109
9.292
9.066
9.235
88,094,064
+0.12(+1.32%)
Oct 08, 2009
9.235
9.246
9.082
9.115
81,916,544
+0.01(+0.06%)
Oct 07, 2009
9.136
9.191
9.082
9.109
76,946,400
-0.05(-0.54%)
Oct 06, 2009
9.060
9.265
9.005
9.158
101,083,176
+0.21(+2.32%)
Oct 05, 2009
8.825
9.005
8.771
8.951
75,722,352
+0.14(+1.55%)
Oct 02, 2009
8.929
9.016
8.776
8.814
92,347,600
-0.07(-0.80%)
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
.