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
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
7.524
7.602
7.358
7.402
116,609,472
-0.04(-0.52%)
Apr 29, 2009
7.397
7.535
7.286
7.441
141,097,744
+0.03(+0.37%)
Apr 28, 2009
7.558
7.563
7.281
7.414
122,480,592
-0.06(-0.82%)
Apr 27, 2009
7.402
7.513
7.319
7.474
102,705,064
+0.18(+2.43%)
Apr 24, 2009
7.375
7.414
7.197
7.297
118,432,968
-0.06(-0.83%)
Apr 23, 2009
7.264
7.375
7.064
7.358
155,433,216
+0.13(+1.84%)
Apr 22, 2009
7.441
7.447
7.225
7.225
130,318,744
-0.27(-3.55%)
Apr 21, 2009
7.530
7.558
7.258
7.491
119,637,824
-0.04(-0.52%)
Apr 20, 2009
7.740
7.768
7.513
7.530
94,432,928
-0.32(-4.03%)
Apr 17, 2009
7.763
7.907
7.702
7.846
131,277,840
+0.14(+1.87%)
Apr 16, 2009
7.718
7.752
7.513
7.702
94,142,960
+0.02(+0.29%)
Apr 15, 2009
7.391
7.724
7.380
7.679
106,413,280
+0.29(+3.90%)
Apr 14, 2009
7.491
7.502
7.319
7.391
104,717,304
-0.08(-1.04%)
Apr 13, 2009
7.497
7.602
7.436
7.469
75,435,952
-0.04(-0.52%)
Apr 09, 2009
7.546
7.602
7.397
7.508
99,317,152
+0.04(+0.52%)
Apr 08, 2009
7.502
7.596
7.402
7.469
75,734,384
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.458
7.486
90,373,456
-0.11(-1.46%)
Apr 06, 2009
7.513
7.860
7.502
7.596
107,522,928
+0.09(+1.18%)
Apr 03, 2009
7.530
7.630
7.452
7.508
95,514,296
-0.22(-2.87%)
Apr 02, 2009
7.790
7.812
7.602
7.729
109,070,752
-0.02(-0.29%)
Apr 01, 2009
7.530
7.779
7.441
7.752
116,053,104
+0.21(+2.72%)
Mar 31, 2009
7.646
7.685
7.513
7.546
103,396,464
-0.04(-0.58%)
Mar 30, 2009
7.691
7.779
7.508
7.591
107,876,600
-0.38(-4.73%)
Mar 26, 2009
7.912
8.102
7.868
7.968
99,934,248
+0.07(+0.84%)
Mar 25, 2009
7.746
8.089
7.696
7.901
124,449,144
+0.19(+2.44%)
Mar 24, 2009
7.707
7.846
7.668
7.713
77,090,528
-0.06(-0.71%)
Mar 23, 2009
7.630
7.801
7.574
7.768
119,118,672
+0.22(+2.86%)
Mar 20, 2009
7.591
7.729
7.480
7.552
129,160,984
+0.03(+0.41%)
Mar 19, 2009
7.901
7.901
7.430
7.522
122,012,712
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.602
7.896
100,307,008
-0.01(-0.07%)
Mar 17, 2009
7.818
7.918
7.691
7.901
97,458,688
+0.06(+0.78%)
Mar 16, 2009
8.106
8.306
7.829
7.840
153,368,896
-0.22(-2.68%)
Mar 13, 2009
7.735
8.156
7.668
8.056
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.835
7.170
7.768
202,682,256
+0.68(+9.62%)
Mar 11, 2009
7.258
7.308
7.053
7.087
143,928,336
-0.16(-2.22%)
Mar 10, 2009
7.037
7.275
6.976
7.247
173,162,352
+0.25(+3.56%)
Mar 09, 2009
6.859
7.159
6.859
6.998
127,180,560
-0.06(-0.79%)
Mar 06, 2009
7.015
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.854
7.064
6.787
7.020
183,644,320
+0.09(+1.36%)
Mar 04, 2009
6.710
7.037
6.610
6.926
163,355,936
+0.44(+6.72%)
Mar 02, 2009
6.693
6.743
6.477
6.490
191,262,736
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.804
6.821
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.408
7.037
7.042
133,753,128
-0.20(-2.75%)
Feb 25, 2009
7.441
7.441
7.148
7.242
134,774,528
-0.29(-3.83%)
Feb 24, 2009
7.408
7.569
7.275
7.530
118,335,688
+0.18(+2.41%)
Feb 23, 2009
7.591
7.619
7.341
7.353
121,829,456
-0.24(-3.21%)
Feb 20, 2009
7.663
7.774
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.923
7.995
7.746
7.774
74,622,664
-0.07(-0.92%)
Feb 18, 2009
7.818
7.979
7.790
7.846
87,349,232
-0.05(-0.63%)
Feb 17, 2009
7.912
7.990
7.785
7.896
114,406,640
-0.18(-2.26%)
Feb 13, 2009
8.045
8.278
8.034
8.078
104,791,464
-0.04(-0.48%)
Feb 12, 2009
7.923
8.134
7.812
8.117
117,673,008
+0.15(+1.88%)
Feb 11, 2009
7.857
7.979
7.824
7.968
91,020,648
+0.17(+2.20%)
Feb 10, 2009
7.613
8.150
7.613
7.796
137,102,640
-0.35(-4.35%)
Feb 09, 2009
8.378
8.378
8.095
8.150
86,289,032
-0.07(-0.88%)
Feb 06, 2009
8.056
8.320
8.006
8.222
115,189,024
+0.19(+2.34%)
Feb 05, 2009
8.053
8.178
7.940
8.034
139,204,560
-0.04(-0.48%)
Feb 04, 2009
8.333
8.405
8.051
8.073
118,468,856
-0.35(-4.14%)
Feb 03, 2009
7.979
8.522
7.979
8.422
117,023,232
+0.17(+2.08%)
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
.