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
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2010
8.478
8.552
8.410
8.478
77,920,960
-0.05(-0.60%)
Jul 29, 2010
8.580
8.715
8.489
8.529
8,618
+0.05(+0.60%)
Jul 28, 2010
8.478
8.727
8.450
8.478
16,003
-0.15(-1.77%)
Jul 27, 2010
8.631
8.682
8.472
8.631
51,174
+0.14(+1.66%)
Jul 26, 2010
8.269
8.529
8.258
8.489
98,180,832
+0.25(+3.02%)
Jul 23, 2010
8.337
8.365
8.133
8.241
94,129,976
-0.13(-1.55%)
Jul 22, 2010
8.258
8.405
8.246
8.371
48,108
+0.18(+2.14%)
Jul 21, 2010
8.224
8.320
8.150
8.195
74,814,888
-0.03(-0.34%)
Jul 20, 2010
8.224
8.280
8.162
8.224
83,401,872
-0.10(-1.22%)
Jul 19, 2010
8.263
8.388
8.241
8.325
57,864,200
+0.10(+1.17%)
Jul 16, 2010
8.229
8.444
8.224
8.229
84,549,304
-0.18(-2.08%)
Jul 15, 2010
8.393
8.438
8.280
8.405
77,176,824
+0.02(+0.20%)
Jul 14, 2010
8.325
8.455
8.280
8.388
112,186
+0.03(+0.34%)
Jul 13, 2010
8.359
8.535
8.342
8.359
77,883
-0.08(-0.94%)
Jul 12, 2010
8.325
8.444
8.303
8.438
67,874,832
+0.09(+1.08%)
Jul 09, 2010
8.348
8.399
8.269
8.348
57,715,260
-0.03(-0.34%)
Jul 08, 2010
8.354
8.467
8.263
8.376
55,783
+0.11(+1.37%)
Jul 07, 2010
8.088
8.269
8.026
8.263
95,993,768
+0.19(+2.31%)
Jul 06, 2010
8.099
8.145
7.993
8.077
45,378
+0.08(+1.06%)
Jul 02, 2010
7.992
8.116
7.969
7.992
72,105,160
-0.04(-0.49%)
Jul 01, 2010
7.998
8.099
7.913
8.032
120,099,696
-0.03(-0.35%)
Jun 30, 2010
8.060
8.184
8.009
8.060
60,606
-0.01(-0.14%)
Jun 29, 2010
8.156
8.184
8.015
8.071
82,274
-0.20(-2.46%)
Jun 25, 2010
8.275
8.314
8.139
8.275
103,740,304
+0.10(+1.24%)
Jun 24, 2010
8.263
8.325
8.122
8.173
142,502
-0.24(-2.82%)
Jun 23, 2010
8.467
8.467
8.371
8.410
178,238
-0.05(-0.60%)
Jun 22, 2010
8.563
8.614
8.461
8.461
137,984
-0.07(-0.86%)
Jun 21, 2010
8.682
8.693
8.484
8.535
80,852,656
-0.06(-0.72%)
Jun 18, 2010
8.597
8.789
8.527
8.597
123,539,416
-0.15(-1.68%)
Jun 17, 2010
8.721
8.744
8.552
8.744
2,427
-0.01(-0.06%)
Jun 16, 2010
8.749
8.800
8.682
8.749
67,097,440
-0.02(-0.26%)
Jun 15, 2010
8.772
8.778
8.648
8.772
10,424
+0.11(+1.24%)
Jun 14, 2010
8.795
8.817
8.648
8.665
90,694,336
-0.07(-0.84%)
Jun 11, 2010
8.608
8.772
8.591
8.738
133,794,832
+0.31(+3.69%)
Jun 10, 2010
8.427
8.540
8.280
8.427
274,064
+0.22(+2.69%)
Jun 09, 2010
8.275
8.337
8.133
8.207
153,142,816
-0.01(-0.07%)
Jun 08, 2010
8.212
8.235
8.111
8.212
2,123
+0.01(+0.07%)
Jun 07, 2010
8.388
8.416
8.195
8.207
121,632,120
-0.13(-1.59%)
Jun 04, 2010
8.331
8.501
8.292
8.340
137,894,480
-0.27(-3.13%)
Jun 03, 2010
8.614
8.670
8.546
8.609
60,571,380
+0.02(+0.21%)
Jun 02, 2010
8.591
8.602
8.433
8.591
87,650,992
+0.12(+1.40%)
Jun 01, 2010
8.568
8.715
8.455
8.472
33,775
-0.14(-1.58%)
May 28, 2010
8.608
8.812
8.602
8.608
108,602,136
-0.08(-0.91%)
May 27, 2010
8.670
8.732
8.572
8.687
118,489,408
+0.15(+1.72%)
May 26, 2010
8.540
8.710
8.478
8.540
108,159
+0.03(+0.33%)
May 25, 2010
8.450
8.535
8.337
8.512
72,505
-0.09(-1.05%)
May 24, 2010
8.636
8.693
8.563
8.602
95,848,360
-0.10(-1.17%)
May 21, 2010
8.472
8.715
8.455
8.704
181,237,168
-0.05(-0.52%)
May 20, 2010
8.656
8.806
8.602
8.749
516,588
-0.19(-2.15%)
May 19, 2010
8.902
9.009
8.817
8.941
145,173,152
+0.00(+0.00%)
May 18, 2010
9.122
9.185
8.919
8.941
435,971
-0.22(-2.41%)
May 17, 2010
9.156
9.196
8.919
9.162
174,840,576
+0.01(+0.06%)
May 14, 2010
9.156
9.348
9.077
9.156
110,886,352
-0.20(-2.17%)
May 13, 2010
9.518
9.575
9.348
9.360
119,258,280
-0.23(-2.36%)
May 12, 2010
9.597
9.659
9.450
9.586
94,691,088
-0.03(-0.29%)
May 11, 2010
9.648
9.716
9.586
9.614
112,885
+0.01(+0.06%)
May 10, 2010
9.574
9.637
9.518
9.608
144,367,776
+0.31(+3.28%)
May 07, 2010
9.439
9.502
9.258
9.303
189,137,088
-0.34(-3.57%)
May 06, 2010
9.699
9.729
8.958
9.648
5,307
-0.02(-0.18%)
May 05, 2010
9.744
9.801
9.648
9.665
175,668,112
+0.01(+0.12%)
May 04, 2010
9.592
9.726
9.542
9.654
409,933
+0.20(+2.07%)
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
.