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 (%)
Aug 29, 2008
10.50
10.56
10.41
10.43
0
-0.09(-0.83%)
Aug 28, 2008
10.46
10.53
10.43
10.52
60,235,608
+0.10(+1.00%)
Aug 27, 2008
10.48
10.51
10.34
10.41
66,641,432
-0.11(-1.04%)
Aug 26, 2008
10.68
10.70
10.48
10.52
67,326,352
-0.13(-1.18%)
Aug 25, 2008
10.70
10.85
10.57
10.65
75,858,456
-0.13(-1.22%)
Aug 22, 2008
10.63
10.82
10.57
10.78
0
+0.21(+1.96%)
Aug 21, 2008
10.45
10.61
10.39
10.57
49,515,184
+0.05(+0.47%)
Aug 20, 2008
10.57
10.61
10.40
10.52
55,451,692
-0.03(-0.31%)
Aug 19, 2008
10.65
10.76
10.53
10.56
63,135,732
-0.16(-1.53%)
Aug 18, 2008
10.96
10.97
10.68
10.72
68,575,640
-0.18(-1.65%)
Aug 15, 2008
10.85
10.99
10.84
10.90
72,065,064
+0.10(+0.96%)
Aug 14, 2008
10.74
10.97
10.65
10.80
66,360,540
+0.08(+0.71%)
Aug 13, 2008
10.78
10.84
10.68
10.72
67,318,928
-0.04(-0.41%)
Aug 12, 2008
10.82
10.93
10.74
10.76
65,360,092
-0.09(-0.81%)
Aug 11, 2008
10.81
10.98
10.75
10.85
83,121,416
+0.02(+0.20%)
Aug 08, 2008
10.49
10.85
10.47
10.83
79,062,632
+0.34(+3.28%)
Aug 07, 2008
10.54
10.71
10.43
10.49
71,362,616
-0.12(-1.13%)
Aug 06, 2008
10.60
10.67
10.49
10.61
76,491,592
-0.15(-1.42%)
Aug 05, 2008
10.39
10.78
10.39
10.76
104,282,472
+0.40(+3.85%)
Aug 04, 2008
10.16
10.46
10.13
10.36
78,861,792
+0.21(+2.04%)
Aug 01, 2008
10.27
10.34
10.11
10.15
60,295,808
-0.04(-0.37%)
Jul 31, 2008
10.27
10.42
10.16
10.19
87,233,568
-0.11(-1.11%)
Jul 30, 2008
10.18
10.44
10.11
10.31
77,765,880
+0.19(+1.89%)
Jul 29, 2008
10.05
10.16
10.01
10.11
59,503,720
+0.09(+0.93%)
Jul 28, 2008
10.30
10.32
10.01
10.02
65,649,040
-0.29(-2.81%)
Jul 25, 2008
10.31
10.34
10.22
10.31
78,500,776
+0.04(+0.43%)
Jul 24, 2008
10.47
10.51
10.23
10.27
75,097,120
-0.14(-1.36%)
Jul 23, 2008
10.26
10.44
10.16
10.41
120,189,896
+0.39(+3.92%)
Jul 22, 2008
9.814
10.09
9.765
10.02
91,453,160
+0.14(+1.44%)
Jul 21, 2008
10.06
10.11
9.820
9.874
89,073,024
-0.13(-1.26%)
Jul 18, 2008
10.05
10.07
9.863
10.000
78,315,936
-0.04(-0.38%)
Jul 17, 2008
9.967
10.09
9.825
10.04
89,952,264
+0.07(+0.71%)
Jul 16, 2008
9.607
9.983
9.503
9.967
102,629,928
+0.37(+3.87%)
Jul 15, 2008
9.563
9.721
9.465
9.596
113,208,432
-0.04(-0.40%)
Jul 14, 2008
9.836
9.880
9.601
9.634
65,554,300
-0.09(-0.90%)
Jul 11, 2008
9.792
9.852
9.651
9.721
93,553,088
-0.12(-1.22%)
Jul 10, 2008
9.907
10.02
9.738
9.842
86,264,696
+0.00(+0.00%)
Jul 09, 2008
10.01
10.14
9.825
9.842
93,751,768
-0.09(-0.88%)
Jul 08, 2008
9.536
9.945
9.530
9.929
111,844,048
+0.44(+4.60%)
Jul 07, 2008
9.716
9.765
9.421
9.492
87,488,784
-0.20(-2.03%)
Jul 04, 2008
9.700
9.754
9.607
9.689
44,609,756
+0.00(+0.00%)
Jul 03, 2008
9.700
9.754
9.607
9.689
44,609,756
+0.07(+0.74%)
Jul 02, 2008
9.738
9.749
9.607
9.618
70,205,424
-0.06(-0.62%)
Jul 01, 2008
9.514
9.700
9.476
9.678
97,378,424
+0.14(+1.49%)
Jun 30, 2008
9.438
9.629
9.421
9.536
81,178,520
+0.10(+1.10%)
Jun 27, 2008
9.421
9.541
9.345
9.432
120,890,096
+0.06(+0.64%)
Jun 26, 2008
9.694
9.836
9.372
9.372
100,374,400
-0.39(-3.97%)
Jun 25, 2008
9.683
9.907
9.607
9.760
106,299,960
+0.10(+1.07%)
Jun 24, 2008
9.492
9.689
9.465
9.656
89,281,448
+0.17(+1.78%)
Jun 23, 2008
9.509
9.558
9.443
9.487
85,179,552
+0.03(+0.29%)
Jun 20, 2008
9.672
9.732
9.443
9.459
116,122,968
-0.24(-2.48%)
Jun 19, 2008
9.721
9.787
9.661
9.700
115,794,944
+0.00(+0.00%)
Jun 18, 2008
10.10
10.12
9.683
9.700
174,976,496
+0.03(+0.28%)
Jun 17, 2008
9.743
9.798
9.645
9.672
79,308,656
-0.03(-0.28%)
Jun 16, 2008
9.776
9.809
9.661
9.700
107,949,160
-0.12(-1.22%)
Jun 13, 2008
9.711
9.820
9.634
9.820
88,624,992
+0.14(+1.47%)
Jun 12, 2008
9.618
9.803
9.607
9.678
88,673,848
+0.10(+1.03%)
Jun 11, 2008
9.782
9.792
9.552
9.580
108,986,440
-0.21(-2.17%)
Jun 10, 2008
9.792
9.836
9.667
9.792
104,730,520
-0.04(-0.44%)
Jun 09, 2008
9.880
9.918
9.803
9.836
104,864,040
+0.03(+0.33%)
Jun 06, 2008
10.12
10.15
9.798
9.803
175,405,600
-0.39(-3.80%)
Jun 05, 2008
10.23
10.24
10.07
10.19
152,224,240
-0.07(-0.69%)
Jun 04, 2008
10.37
10.44
10.20
10.26
110,902,128
-0.11(-1.10%)
Jun 03, 2008
10.43
10.48
10.33
10.38
97,895,152
-0.09(-0.89%)
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
.