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
)
25.40
+0.14 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009
10.15
10.22
10.07
10.07
106,956,056
-0.04(-0.44%)
Nov 27, 2009
10.02
10.20
9.973
10.11
41,204,328
-0.19(-1.83%)
Nov 25, 2009
10.22
10.32
10.11
10.30
76,049,288
+0.16(+1.53%)
Nov 24, 2009
10.31
10.32
10.06
10.15
105,620,336
-0.12(-1.19%)
Nov 23, 2009
10.24
10.47
10.23
10.27
132,850,408
+0.09(+0.93%)
Nov 20, 2009
10.06
10.24
10.04
10.17
110,050,632
+0.14(+1.38%)
Nov 19, 2009
10.01
10.07
9.874
10.03
74,397,608
-0.04(-0.44%)
Nov 18, 2009
9.935
10.11
9.868
10.08
88,091,976
+0.14(+1.39%)
Nov 17, 2009
9.890
9.946
9.824
9.940
61,476,060
+0.00(+0.00%)
Nov 16, 2009
9.779
9.973
9.768
9.940
74,236,904
+0.19(+1.99%)
Nov 13, 2009
9.752
9.846
9.702
9.746
66,516,772
-0.02(-0.17%)
Nov 12, 2009
9.752
9.896
9.685
9.763
71,605,168
+0.00(+0.00%)
Nov 11, 2009
9.791
9.874
9.702
9.763
63,950,904
+0.03(+0.34%)
Nov 10, 2009
9.597
9.830
9.547
9.730
92,002,336
+0.07(+0.75%)
Nov 09, 2009
9.475
9.658
9.436
9.658
83,335,808
+0.26(+2.77%)
Nov 06, 2009
9.425
9.430
9.320
9.397
65,164,912
+0.03(+0.35%)
Nov 05, 2009
9.480
9.558
9.320
9.364
100,420,832
-0.02(-0.18%)
Nov 04, 2009
9.380
9.536
9.347
9.380
94,544,168
+0.02(+0.24%)
Nov 03, 2009
9.364
9.392
9.264
9.358
95,117,120
-0.03(-0.35%)
Nov 02, 2009
9.447
9.530
9.325
9.392
110,498,096
-0.04(-0.47%)
Oct 30, 2009
9.674
9.691
9.408
9.436
118,137,960
-0.29(-2.96%)
Oct 29, 2009
9.552
9.730
9.480
9.724
103,218,648
+0.19(+1.98%)
Oct 28, 2009
9.536
9.658
9.497
9.536
108,157,816
-0.03(-0.29%)
Oct 27, 2009
9.574
9.658
9.525
9.563
106,804,528
+0.08(+0.82%)
Oct 26, 2009
9.646
9.735
9.447
9.486
116,342,936
-0.07(-0.75%)
Oct 23, 2009
9.569
9.591
9.508
9.558
110,337,224
-0.17(-1.77%)
Oct 22, 2009
9.630
9.752
9.585
9.730
103,533,528
+0.08(+0.86%)
Oct 21, 2009
9.973
9.990
9.646
9.646
176,120,640
-0.29(-2.90%)
Oct 20, 2009
10.00
10.14
9.829
9.935
162,720,384
-0.03(-0.28%)
Oct 19, 2009
9.779
10.05
9.741
9.962
168,478,784
+0.12(+1.18%)
Oct 16, 2009
9.768
9.912
9.730
9.846
121,829,792
+0.06(+0.62%)
Oct 15, 2009
9.624
9.829
9.580
9.785
223,823,344
+0.16(+1.67%)
Oct 14, 2009
9.347
9.752
9.225
9.624
245,733,088
+0.33(+3.52%)
Oct 13, 2009
9.358
9.414
9.264
9.297
116,544,680
-0.18(-1.87%)
Oct 12, 2009
9.365
9.491
9.320
9.475
107,373,640
+0.10(+1.06%)
Oct 09, 2009
9.248
9.433
9.203
9.375
86,776,296
+0.12(+1.32%)
Oct 08, 2009
9.375
9.386
9.220
9.253
80,691,184
+0.01(+0.06%)
Oct 07, 2009
9.275
9.331
9.220
9.248
75,795,392
-0.05(-0.54%)
Oct 06, 2009
9.198
9.405
9.142
9.297
99,571,112
+0.21(+2.32%)
Oct 05, 2009
8.959
9.142
8.904
9.087
74,589,648
+0.14(+1.55%)
Oct 02, 2009
9.065
9.153
8.910
8.948
90,966,208
-0.07(-0.80%)
Oct 01, 2009
9.142
9.159
9.020
9.020
98,340,552
-0.15(-1.63%)
Sep 30, 2009
9.353
9.358
9.109
9.170
112,418,400
-0.12(-1.31%)
Sep 29, 2009
9.181
9.386
9.115
9.292
119,482,848
+0.03(+0.30%)
Sep 28, 2009
9.109
9.275
9.092
9.264
53,048,424
+0.18(+1.95%)
Sep 25, 2009
9.103
9.214
9.076
9.087
65,588,052
-0.02(-0.24%)
Sep 24, 2009
9.109
9.148
9.026
9.109
93,435,592
+0.01(+0.06%)
Sep 23, 2009
9.342
9.353
9.092
9.103
86,872,888
-0.21(-2.20%)
Sep 22, 2009
9.336
9.380
9.198
9.308
108,207,176
+0.09(+0.96%)
Sep 21, 2009
9.164
9.259
9.126
9.220
64,867,276
+0.07(+0.79%)
Sep 18, 2009
9.126
9.308
9.070
9.148
121,064,488
+0.02(+0.24%)
Sep 17, 2009
9.065
9.203
9.009
9.126
76,170,280
+0.15(+1.65%)
Sep 16, 2009
9.065
9.109
8.954
8.978
82,537,544
-0.00(-0.05%)
Sep 15, 2009
9.081
9.081
8.926
8.982
72,503,624
-0.08(-0.92%)
Sep 14, 2009
8.982
9.109
8.921
9.065
61,866,180
+0.06(+0.68%)
Sep 11, 2009
9.087
9.126
8.998
9.004
55,964,656
-0.05(-0.55%)
Sep 10, 2009
8.987
9.087
8.987
9.054
83,010,416
+0.09(+1.05%)
Sep 09, 2009
9.009
9.026
8.915
8.959
72,600,176
-0.02(-0.25%)
Sep 08, 2009
9.081
9.087
8.926
8.982
68,269,560
-0.10(-1.10%)
Sep 04, 2009
8.865
9.092
8.860
9.081
53,371,636
+0.17(+1.93%)
Sep 03, 2009
8.893
8.987
8.838
8.910
64,077,420
-0.17(-1.89%)
Sep 02, 2009
9.059
9.142
8.937
9.081
72,114,368
+0.02(+0.18%)
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
.