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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010
9.664
9.852
9.660
9.668
493,483
-0.13(-1.30%)
Sep 29, 2010
9.795
9.852
9.733
9.795
8,737
-0.01(-0.06%)
Sep 28, 2010
9.683
9.840
9.610
9.801
13,027
+0.14(+1.40%)
Sep 27, 2010
9.807
9.812
9.643
9.666
49,591,712
-0.13(-1.32%)
Sep 24, 2010
9.694
9.801
9.655
9.795
59,895,412
+0.20(+2.11%)
Sep 23, 2010
9.593
9.705
9.581
9.593
67,335,928
-0.10(-1.05%)
Sep 22, 2010
9.638
9.722
9.615
9.694
92,429,136
+0.01(+0.06%)
Sep 21, 2010
9.705
9.728
9.621
9.688
77,949,432
-0.04(-0.38%)
Sep 20, 2010
9.615
9.756
9.593
9.725
55,805,956
+0.12(+1.25%)
Sep 17, 2010
9.605
9.716
9.587
9.605
94,749,928
-0.12(-1.22%)
Sep 15, 2010
9.610
9.773
9.587
9.724
98,081,712
+0.11(+1.13%)
Sep 14, 2010
9.531
9.694
9.525
9.615
3,552
+0.06(+0.65%)
Sep 13, 2010
9.576
9.655
9.486
9.553
84,941,888
-0.01(-0.12%)
Sep 10, 2010
9.480
9.570
9.463
9.565
74,664,624
+0.12(+1.31%)
Sep 09, 2010
9.418
9.514
9.379
9.441
92,681,592
+0.12(+1.27%)
Sep 08, 2010
9.204
9.373
9.176
9.322
753,539
+0.13(+1.41%)
Sep 07, 2010
9.255
9.261
9.125
9.193
46,222
-0.80(-8.00%)
Sep 06, 2010
9.570
9.992
9.570
9.992
1,065
+0.73(+7.84%)
Sep 03, 2010
9.272
9.339
9.221
9.266
58,633,692
+0.03(+0.37%)
Sep 02, 2010
9.193
9.249
9.148
9.232
5,922
+0.06(+0.68%)
Sep 01, 2010
9.080
9.215
9.047
9.170
80,593,448
+0.20(+2.20%)
Aug 31, 2010
8.968
9.063
8.889
8.973
192,914
+0.03(+0.38%)
Aug 30, 2010
9.035
9.125
8.928
8.940
68,812,800
-0.12(-1.31%)
Aug 27, 2010
9.058
9.075
8.878
9.058
67,968,776
+0.05(+0.50%)
Aug 26, 2010
8.985
9.058
8.900
9.013
19,502
+0.01(+0.13%)
Aug 25, 2010
8.878
9.041
8.816
9.002
6,682
+0.11(+1.20%)
Aug 24, 2010
8.973
8.990
8.878
8.895
122,083
-0.17(-1.86%)
Aug 23, 2010
9.120
9.142
8.996
9.063
104,763,320
+0.10(+1.13%)
Aug 20, 2010
8.957
9.016
8.923
8.962
87,218,424
-0.06(-0.69%)
Aug 19, 2010
9.047
9.080
8.906
9.024
61,559
-0.04(-0.43%)
Aug 18, 2010
9.125
9.201
9.013
9.063
30,407
-0.10(-1.04%)
Aug 17, 2010
9.137
9.232
9.081
9.159
46,981
+0.14(+1.50%)
Aug 16, 2010
8.996
9.103
8.923
9.024
64,398,088
-0.03(-0.31%)
Aug 13, 2010
9.052
9.148
9.024
9.052
57,565,244
-0.07(-0.80%)
Aug 12, 2010
8.951
9.137
8.928
9.125
86,082,960
+0.12(+1.31%)
Aug 11, 2010
9.176
9.199
9.002
9.007
80,140
-0.22(-2.38%)
Aug 10, 2010
9.170
9.345
9.154
9.227
621
-0.02(-0.18%)
Aug 09, 2010
9.170
9.277
9.067
9.244
85,408,392
+0.10(+1.11%)
Aug 06, 2010
9.142
9.165
9.007
9.142
91,717,272
+0.03(+0.31%)
Aug 05, 2010
9.227
9.277
9.047
9.114
3,677
-0.14(-1.52%)
Aug 04, 2010
9.154
9.300
9.073
9.255
45,187
+0.16(+1.73%)
Aug 03, 2010
8.908
9.175
8.880
9.097
195,174
+0.48(+5.56%)
Aug 02, 2010
8.440
8.618
8.407
8.618
98,323,544
+0.27(+3.20%)
Jul 30, 2010
8.351
8.424
8.284
8.351
79,104,256
-0.05(-0.60%)
Jul 29, 2010
8.451
8.585
8.362
8.401
8,749
+0.05(+0.60%)
Jul 28, 2010
8.351
8.596
8.323
8.351
16,246
-0.15(-1.77%)
Jul 27, 2010
8.502
8.552
8.346
8.502
51,951
+0.14(+1.66%)
Jul 26, 2010
8.145
8.401
8.134
8.362
99,671,784
+0.24(+3.02%)
Jul 23, 2010
8.212
8.240
8.012
8.117
95,559,416
-0.13(-1.55%)
Jul 22, 2010
8.134
8.279
8.123
8.245
48,839
+0.17(+2.14%)
Jul 21, 2010
8.101
8.195
8.028
8.073
75,951,016
-0.03(-0.34%)
Jul 20, 2010
8.101
8.156
8.039
8.101
84,668,400
-0.10(-1.22%)
Jul 19, 2010
8.140
8.262
8.117
8.201
58,742,916
+0.09(+1.17%)
Jul 16, 2010
8.106
8.318
8.101
8.106
85,833,256
-0.17(-2.08%)
Jul 15, 2010
8.268
8.312
8.156
8.279
78,348,816
+0.02(+0.20%)
Jul 14, 2010
8.201
8.329
8.156
8.262
113,890
+0.03(+0.34%)
Jul 13, 2010
8.234
8.407
8.218
8.234
79,066
-0.08(-0.94%)
Jul 12, 2010
8.201
8.318
8.179
8.312
68,905,568
+0.09(+1.08%)
Jul 09, 2010
8.223
8.273
8.145
8.223
58,591,716
-0.03(-0.34%)
Jul 08, 2010
8.229
8.340
8.140
8.251
56,630
+0.11(+1.37%)
Jul 07, 2010
7.967
8.145
7.906
8.140
97,451,512
+0.18(+2.31%)
Jul 06, 2010
7.978
8.023
7.874
7.956
46,067
+0.08(+1.06%)
Jul 02, 2010
7.872
7.995
7.850
7.872
73,200,136
-0.04(-0.49%)
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
.