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
)
27.18
+1.56 (+6.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 (%)
Feb 27, 2009
6.909
6.970
6.803
6.820
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.407
7.036
7.042
133,766,968
-0.20(-2.75%)
Feb 25, 2009
7.440
7.440
7.147
7.241
134,788,480
-0.29(-3.83%)
Feb 24, 2009
7.407
7.568
7.274
7.529
118,347,936
+0.18(+2.41%)
Feb 23, 2009
7.590
7.618
7.341
7.352
121,842,064
-0.24(-3.21%)
Feb 20, 2009
7.662
7.773
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.922
7.994
7.745
7.773
74,630,384
-0.07(-0.92%)
Feb 18, 2009
7.817
7.978
7.789
7.845
87,358,272
-0.05(-0.63%)
Feb 17, 2009
7.911
7.989
7.784
7.895
114,418,480
-0.18(-2.26%)
Feb 13, 2009
8.044
8.277
8.033
8.078
104,802,312
-0.04(-0.48%)
Feb 12, 2009
7.922
8.133
7.812
8.116
117,685,192
+0.15(+1.88%)
Feb 11, 2009
7.856
7.978
7.823
7.967
91,030,064
+0.17(+2.20%)
Feb 10, 2009
7.612
8.150
7.612
7.795
137,116,832
-0.35(-4.35%)
Feb 09, 2009
8.377
8.377
8.094
8.150
86,297,968
-0.07(-0.88%)
Feb 06, 2009
8.055
8.319
8.006
8.222
115,200,944
+0.19(+2.34%)
Feb 05, 2009
8.053
8.177
7.939
8.033
139,218,976
-0.04(-0.48%)
Feb 04, 2009
8.332
8.404
8.050
8.072
118,481,120
-0.35(-4.14%)
Feb 03, 2009
7.978
8.521
7.978
8.421
117,035,344
+0.17(+2.08%)
Feb 02, 2009
8.105
8.399
8.044
8.249
124,889,320
+0.17(+2.13%)
Jan 30, 2009
8.360
8.377
8.033
8.078
0
-0.30(-3.57%)
Jan 29, 2009
8.471
8.576
8.321
8.377
122,130,936
-0.18(-2.07%)
Jan 28, 2009
8.837
8.864
8.316
8.554
196,424,448
-0.21(-2.40%)
Jan 27, 2009
8.648
8.875
8.615
8.765
201,476,368
+0.09(+1.09%)
Jan 26, 2009
9.125
9.158
8.471
8.670
379,874,624
-1.00(-10.32%)
Jan 23, 2009
9.285
9.706
9.169
9.668
195,896,048
+0.13(+1.39%)
Jan 22, 2009
9.568
9.607
9.429
9.535
84,334,856
-0.15(-1.54%)
Jan 21, 2009
9.587
9.706
9.363
9.684
79,023,616
+0.16(+1.63%)
Jan 20, 2009
9.551
9.878
9.485
9.529
95,276,536
-0.17(-1.71%)
Jan 16, 2009
9.845
9.845
9.512
9.695
0
+0.06(+0.63%)
Jan 15, 2009
9.540
9.634
9.152
9.634
145,744,752
+0.08(+0.87%)
Jan 14, 2009
9.579
9.662
9.418
9.551
82,256,712
-0.19(-1.99%)
Jan 13, 2009
9.640
9.756
9.573
9.745
78,266,648
+0.13(+1.32%)
Jan 12, 2009
9.789
9.801
9.540
9.618
61,118,160
-0.04(-0.46%)
Jan 09, 2009
9.817
9.873
9.612
9.662
65,130,992
-0.12(-1.19%)
Jan 08, 2009
9.640
9.801
9.601
9.778
60,044,616
+0.09(+0.91%)
Jan 07, 2009
9.795
9.873
9.640
9.690
70,875,664
-0.17(-1.74%)
Jan 06, 2009
10.15
10.22
9.812
9.862
92,453,512
-0.20(-1.98%)
Jan 05, 2009
10.19
10.24
9.906
10.06
76,103,064
-0.06(-0.60%)
Jan 02, 2009
9.906
10.14
9.806
10.12
51,891,844
+0.31(+3.16%)
Jan 01, 2009
9.778
9.956
9.734
9.812
0
+0.00(+0.00%)
Dec 31, 2008
9.778
9.956
9.734
9.812
58,633,268
-0.02(-0.23%)
Dec 30, 2008
9.645
9.867
9.601
9.834
68,502,232
+0.25(+2.66%)
Dec 29, 2008
9.485
9.585
9.424
9.579
57,380,484
+0.11(+1.11%)
Dec 26, 2008
9.457
9.512
9.402
9.474
26,888,586
+0.05(+0.53%)
Dec 24, 2008
9.474
9.496
9.380
9.424
25,767,624
-0.01(-0.12%)
Dec 23, 2008
9.607
9.640
9.418
9.435
58,281,456
-0.08(-0.87%)
Dec 22, 2008
9.629
9.701
9.363
9.518
85,602,784
-0.07(-0.69%)
Dec 19, 2008
9.612
9.712
9.507
9.585
104,764,288
+0.10(+1.05%)
Dec 18, 2008
9.607
9.734
9.385
9.485
95,259,424
-0.07(-0.75%)
Dec 17, 2008
9.546
9.734
9.418
9.557
84,634,488
-0.06(-0.63%)
Dec 16, 2008
9.280
9.734
9.274
9.618
119,969,928
+0.40(+4.39%)
Dec 15, 2008
9.368
9.485
9.141
9.213
90,610,952
-0.16(-1.71%)
Dec 12, 2008
9.158
9.407
9.019
9.374
79,184,712
+0.20(+2.17%)
Dec 11, 2008
9.091
9.407
8.970
9.175
117,882,168
-0.01(-0.06%)
Dec 10, 2008
9.224
9.307
9.069
9.180
61,225,644
+0.06(+0.61%)
Dec 09, 2008
9.163
9.407
9.086
9.125
78,624,688
-0.25(-2.72%)
Dec 08, 2008
9.346
9.557
9.263
9.380
90,759,904
+0.21(+2.30%)
Dec 05, 2008
8.892
9.407
8.765
9.169
108,397,808
+0.16(+1.72%)
Dec 04, 2008
9.064
9.335
8.942
9.014
87,761,800
-0.19(-2.11%)
Dec 03, 2008
8.936
9.280
8.765
9.208
124,473,232
+0.33(+3.75%)
Dec 02, 2008
8.687
8.914
8.560
8.875
78,474,072
+0.41(+4.84%)
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
.