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
)
28.82
+0.44 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
May 29, 2009
8.078
8.297
7.997
8.291
126,384,944
+0.27(+3.40%)
May 28, 2009
8.057
8.111
7.953
8.018
78,093,688
+0.02(+0.20%)
May 27, 2009
8.188
8.215
7.964
8.002
64,839,004
-0.20(-2.40%)
May 26, 2009
8.133
8.286
8.040
8.199
91,227,912
+0.03(+0.40%)
May 22, 2009
8.100
8.237
8.008
8.166
61,865,068
+0.07(+0.88%)
May 21, 2009
8.204
8.291
8.013
8.095
90,356,992
-0.15(-1.85%)
May 20, 2009
8.270
8.357
8.199
8.248
65,989,160
+0.01(+0.07%)
May 19, 2009
8.291
8.346
8.199
8.242
62,528,244
-0.05(-0.59%)
May 18, 2009
8.199
8.313
8.177
8.291
73,582,488
+0.10(+1.20%)
May 15, 2009
8.286
8.346
8.128
8.193
93,004,888
-0.18(-2.15%)
May 14, 2009
8.330
8.461
8.291
8.373
89,439,656
+0.04(+0.46%)
May 13, 2009
8.237
8.515
8.177
8.335
180,013,296
+0.19(+2.28%)
May 12, 2009
7.773
8.302
7.751
8.149
213,766,512
+0.43(+5.51%)
May 11, 2009
7.696
7.871
7.696
7.724
97,078,280
-0.14(-1.74%)
May 08, 2009
7.822
7.920
7.778
7.860
103,613,440
+0.17(+2.15%)
May 07, 2009
7.653
7.877
7.560
7.695
137,279,840
+0.10(+1.35%)
May 06, 2009
7.735
7.778
7.511
7.593
111,113,600
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.604
7.795
117,760,920
+0.16(+2.15%)
May 04, 2009
7.478
7.636
7.434
7.631
114,008,000
+0.22(+2.95%)
May 01, 2009
7.309
7.413
7.232
7.413
103,294,296
+0.12(+1.65%)
Apr 30, 2009
7.413
7.489
7.249
7.292
118,368,048
-0.04(-0.52%)
Apr 29, 2009
7.287
7.423
7.178
7.331
143,225,632
+0.03(+0.37%)
Apr 28, 2009
7.445
7.451
7.172
7.303
124,327,712
-0.06(-0.82%)
Apr 27, 2009
7.292
7.402
7.211
7.363
104,253,952
+0.17(+2.43%)
Apr 24, 2009
7.265
7.303
7.090
7.189
120,219,040
-0.06(-0.83%)
Apr 23, 2009
7.156
7.265
6.960
7.249
157,777,296
+0.13(+1.84%)
Apr 22, 2009
7.331
7.336
7.118
7.118
132,284,072
-0.26(-3.55%)
Apr 21, 2009
7.418
7.445
7.151
7.380
121,442,080
-0.04(-0.52%)
Apr 20, 2009
7.625
7.653
7.402
7.418
95,857,064
-0.31(-4.03%)
Apr 17, 2009
7.647
7.789
7.587
7.729
133,257,632
+0.14(+1.87%)
Apr 16, 2009
7.604
7.636
7.402
7.587
95,562,720
+0.02(+0.29%)
Apr 15, 2009
7.282
7.609
7.271
7.565
108,018,088
+0.28(+3.90%)
Apr 14, 2009
7.380
7.391
7.211
7.282
106,296,536
-0.08(-1.04%)
Apr 13, 2009
7.385
7.489
7.325
7.358
76,573,592
-0.04(-0.52%)
Apr 09, 2009
7.434
7.489
7.287
7.396
100,814,944
+0.04(+0.52%)
Apr 08, 2009
7.391
7.484
7.292
7.358
76,876,528
-0.02(-0.22%)
Apr 07, 2009
7.434
7.484
7.347
7.374
91,736,368
-0.11(-1.46%)
Apr 06, 2009
7.402
7.743
7.391
7.484
109,144,472
+0.09(+1.18%)
Apr 03, 2009
7.418
7.516
7.342
7.396
96,954,744
-0.22(-2.87%)
Apr 02, 2009
7.675
7.696
7.489
7.615
110,715,640
-0.02(-0.29%)
Apr 01, 2009
7.418
7.664
7.331
7.636
117,803,288
+0.20(+2.72%)
Mar 31, 2009
7.533
7.571
7.402
7.434
104,955,776
-0.04(-0.58%)
Mar 30, 2009
7.576
7.664
7.396
7.478
109,503,480
-0.37(-4.73%)
Mar 26, 2009
7.795
7.981
7.751
7.849
101,441,344
+0.07(+0.84%)
Mar 25, 2009
7.631
7.969
7.582
7.784
126,325,952
+0.19(+2.44%)
Mar 24, 2009
7.593
7.729
7.554
7.598
78,253,128
-0.05(-0.71%)
Mar 23, 2009
7.516
7.685
7.462
7.653
120,915,088
+0.21(+2.86%)
Mar 20, 2009
7.478
7.615
7.369
7.440
131,108,848
+0.03(+0.41%)
Mar 19, 2009
7.784
7.784
7.320
7.410
123,852,776
-0.37(-4.74%)
Mar 18, 2009
7.756
7.958
7.489
7.778
101,819,728
-0.01(-0.07%)
Mar 17, 2009
7.702
7.800
7.576
7.784
98,928,456
+0.06(+0.78%)
Mar 16, 2009
7.986
8.182
7.713
7.724
155,681,840
-0.21(-2.68%)
Mar 13, 2009
7.620
8.035
7.554
7.937
0
+0.28(+3.71%)
Mar 12, 2009
7.232
7.718
7.063
7.653
205,738,896
+0.67(+9.62%)
Mar 11, 2009
7.151
7.200
6.949
6.981
146,098,912
-0.16(-2.22%)
Mar 10, 2009
6.932
7.167
6.872
7.140
175,773,808
+0.25(+3.56%)
Mar 09, 2009
6.758
7.052
6.758
6.894
129,098,560
-0.05(-0.79%)
Mar 06, 2009
6.910
6.960
6.747
6.949
0
+0.03(+0.47%)
Mar 05, 2009
6.752
6.960
6.687
6.916
186,413,856
+0.09(+1.36%)
Mar 04, 2009
6.610
6.932
6.512
6.823
165,819,488
+0.43(+6.72%)
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
.