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
)
28.01
-0.17 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2008
10.27
10.42
10.16
10.19
87,242,584
-0.11(-1.11%)
Jul 30, 2008
10.18
10.44
10.11
10.30
77,773,912
+0.19(+1.89%)
Jul 29, 2008
10.05
10.16
10.01
10.11
59,509,868
+0.09(+0.93%)
Jul 28, 2008
10.30
10.32
10.01
10.02
65,655,820
-0.29(-2.81%)
Jul 25, 2008
10.31
10.34
10.22
10.31
78,508,888
+0.04(+0.42%)
Jul 24, 2008
10.47
10.51
10.23
10.27
75,104,880
-0.14(-1.36%)
Jul 23, 2008
10.26
10.44
10.16
10.41
120,202,312
+0.39(+3.92%)
Jul 22, 2008
9.813
10.09
9.764
10.02
91,462,608
+0.14(+1.44%)
Jul 21, 2008
10.06
10.11
9.819
9.873
89,082,224
-0.13(-1.26%)
Jul 18, 2008
10.05
10.07
9.862
9.999
78,324,024
-0.04(-0.38%)
Jul 17, 2008
9.966
10.09
9.824
10.04
89,961,552
+0.07(+0.71%)
Jul 16, 2008
9.606
9.982
9.502
9.966
102,640,536
+0.37(+3.87%)
Jul 15, 2008
9.562
9.720
9.464
9.595
113,220,128
-0.04(-0.40%)
Jul 14, 2008
9.835
9.879
9.600
9.633
65,561,072
-0.09(-0.90%)
Jul 11, 2008
9.791
9.851
9.650
9.720
93,562,752
-0.12(-1.22%)
Jul 10, 2008
9.906
10.02
9.737
9.841
86,273,608
+0.00(+0.00%)
Jul 09, 2008
10.00
10.14
9.824
9.841
93,761,456
-0.09(-0.88%)
Jul 08, 2008
9.535
9.944
9.529
9.928
111,855,600
+0.44(+4.60%)
Jul 07, 2008
9.715
9.764
9.420
9.491
87,497,824
-0.20(-2.03%)
Jul 04, 2008
9.699
9.753
9.606
9.688
44,614,364
+0.00(+0.00%)
Jul 03, 2008
9.699
9.753
9.606
9.688
44,614,364
+0.07(+0.74%)
Jul 02, 2008
9.737
9.748
9.606
9.617
70,212,680
-0.06(-0.62%)
Jul 01, 2008
9.513
9.699
9.475
9.677
97,388,480
+0.14(+1.49%)
Jun 30, 2008
9.437
9.628
9.420
9.535
81,186,904
+0.10(+1.10%)
Jun 27, 2008
9.420
9.540
9.344
9.431
120,902,584
+0.06(+0.64%)
Jun 26, 2008
9.693
9.835
9.371
9.371
100,384,768
-0.39(-3.97%)
Jun 25, 2008
9.682
9.906
9.606
9.759
106,310,936
+0.10(+1.07%)
Jun 24, 2008
9.491
9.688
9.464
9.655
89,290,672
+0.17(+1.78%)
Jun 23, 2008
9.508
9.557
9.442
9.486
85,188,352
+0.03(+0.29%)
Jun 20, 2008
9.671
9.731
9.442
9.458
116,134,968
-0.24(-2.48%)
Jun 19, 2008
9.720
9.786
9.660
9.699
115,806,912
+0.00(+0.00%)
Jun 18, 2008
10.10
10.12
9.682
9.699
174,994,576
+0.03(+0.28%)
Jun 17, 2008
9.742
9.797
9.644
9.671
79,316,848
-0.03(-0.28%)
Jun 16, 2008
9.775
9.808
9.660
9.699
107,960,312
-0.12(-1.22%)
Jun 13, 2008
9.710
9.819
9.633
9.819
88,634,152
+0.14(+1.47%)
Jun 12, 2008
9.617
9.802
9.606
9.677
88,683,016
+0.10(+1.03%)
Jun 11, 2008
9.780
9.791
9.551
9.579
108,997,704
-0.21(-2.17%)
Jun 10, 2008
9.791
9.835
9.666
9.791
104,741,336
-0.04(-0.44%)
Jun 09, 2008
9.879
9.917
9.802
9.835
104,874,880
+0.03(+0.33%)
Jun 06, 2008
10.12
10.15
9.797
9.802
175,423,712
-0.39(-3.80%)
Jun 05, 2008
10.23
10.24
10.07
10.19
152,239,968
-0.07(-0.69%)
Jun 04, 2008
10.37
10.44
10.20
10.26
110,913,584
-0.11(-1.10%)
Jun 03, 2008
10.43
10.48
10.33
10.38
97,905,264
-0.09(-0.89%)
Jun 02, 2008
10.60
10.62
10.39
10.47
97,995,464
-0.10(-0.93%)
May 30, 2008
10.63
10.64
10.53
10.57
68,014,312
-0.02(-0.21%)
May 29, 2008
10.56
10.66
10.54
10.59
82,111,840
+0.05(+0.52%)
May 28, 2008
10.60
10.63
10.46
10.53
79,663,240
-0.02(-0.16%)
May 27, 2008
10.69
10.70
10.51
10.55
86,025,720
-0.11(-1.02%)
May 26, 2008
10.77
10.77
10.65
10.66
0
+0.00(+0.00%)
May 23, 2008
10.77
10.77
10.65
10.66
76,733,568
-0.14(-1.26%)
May 22, 2008
10.79
10.88
10.70
10.80
116,732,776
-0.13(-1.15%)
May 21, 2008
10.98
11.01
10.87
10.92
110,964,008
-0.02(-0.20%)
May 20, 2008
11.01
11.05
10.92
10.94
112,551,584
-0.10(-0.89%)
May 19, 2008
10.94
11.07
10.88
11.04
111,068,208
+0.11(+1.00%)
May 16, 2008
10.98
10.99
10.89
10.93
85,362,432
-0.03(-0.25%)
May 15, 2008
10.95
10.97
10.88
10.96
66,081,812
+0.01(+0.10%)
May 14, 2008
10.93
10.97
10.90
10.95
75,923,320
+0.05(+0.45%)
May 13, 2008
10.88
10.94
10.84
10.90
70,821,120
+0.03(+0.30%)
May 12, 2008
10.83
10.90
10.80
10.87
66,349,740
+0.07(+0.61%)
May 09, 2008
10.87
10.88
10.75
10.80
64,715,980
-0.10(-0.90%)
May 08, 2008
10.90
10.94
10.85
10.90
85,806,384
+0.03(+0.25%)
May 07, 2008
11.05
11.08
10.85
10.87
99,908,608
-0.27(-2.45%)
May 06, 2008
11.20
11.23
11.06
11.14
75,165,904
-0.05(-0.49%)
May 05, 2008
11.24
11.24
11.16
11.20
63,679,628
-0.05(-0.44%)
May 02, 2008
11.18
11.27
11.11
11.25
89,123,560
+0.09(+0.83%)
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
.