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, 2010
9.492
9.509
9.393
9.405
75,841,992
-0.16(-1.63%)
Nov 29, 2010
9.474
9.595
9.382
9.561
67,690,480
+0.04(+0.42%)
Nov 26, 2010
9.567
9.595
9.503
9.520
28,544,546
-0.12(-1.21%)
Nov 24, 2010
9.572
9.637
9.637
9.637
40,609,252
+0.07(+0.73%)
Nov 23, 2010
9.538
9.659
9.486
9.567
68,685,160
-0.03(-0.36%)
Nov 22, 2010
9.619
9.659
9.526
9.601
55,959,396
-0.10(-1.00%)
Nov 19, 2010
9.647
9.717
9.624
9.698
56,687,792
-0.02(-0.19%)
Nov 18, 2010
9.555
9.751
9.555
9.717
50,653,684
+0.20(+2.12%)
Nov 17, 2010
9.526
9.619
9.509
9.515
65,532,984
-0.07(-0.72%)
Nov 16, 2010
9.595
9.671
9.532
9.584
74,545,040
-0.22(-2.24%)
Nov 15, 2010
9.798
9.826
9.653
9.803
63,125,232
+0.08(+0.77%)
Nov 12, 2010
9.723
9.799
9.676
9.728
70,705,960
-0.08(-0.77%)
Nov 11, 2010
9.595
9.821
9.590
9.803
76,642,224
+0.08(+0.83%)
Nov 10, 2010
9.786
9.789
9.613
9.723
93,419,664
-0.09(-0.88%)
Nov 09, 2010
9.855
9.890
9.786
9.809
80,611,912
-0.04(-0.41%)
Nov 08, 2010
9.850
9.884
9.769
9.850
65,280,352
-0.07(-0.70%)
Nov 05, 2010
10.05
10.09
9.844
9.919
99,564,952
-0.12(-1.15%)
Nov 04, 2010
10.15
10.15
9.982
10.03
100,630,440
-0.02(-0.17%)
Nov 03, 2010
10.01
10.09
9.972
10.05
88,347,768
+0.08(+0.80%)
Nov 02, 2010
10.08
10.18
9.857
9.972
122,284,816
-0.10(-0.96%)
Nov 01, 2010
10.07
10.19
10.00
10.07
73,334,024
+0.12(+1.18%)
Oct 29, 2010
10.04
10.04
9.880
9.952
70,395,152
-0.09(-0.88%)
Oct 28, 2010
9.949
10.06
9.920
10.04
59,520,408
+0.17(+1.68%)
Oct 27, 2010
9.940
9.994
9.812
9.874
79,597,984
-0.19(-1.93%)
Oct 25, 2010
10.04
10.13
10.03
10.07
117,251,936
+0.07(+0.68%)
Oct 22, 2010
10.06
10.09
9.972
10.00
143,541,488
-0.07(-0.74%)
Oct 21, 2010
10.07
10.23
10.02
10.07
134,082,200
-0.02(-0.17%)
Oct 20, 2010
9.977
10.14
9.886
10.09
74,458,080
+0.15(+1.55%)
Oct 19, 2010
10.09
10.13
9.857
9.937
85,164,984
-0.23(-2.25%)
Oct 18, 2010
10.13
10.21
10.07
10.17
74,724,344
+0.02(+0.23%)
Oct 15, 2010
10.17
10.20
10.07
10.14
69,634,384
+0.05(+0.45%)
Oct 14, 2010
10.14
10.19
10.04
10.10
61,617,552
-0.03(-0.34%)
Oct 13, 2010
10.05
10.20
10.02
10.13
86,062,288
+0.14(+1.44%)
Oct 12, 2010
9.994
10.02
9.869
9.988
80,282,080
+0.06(+0.57%)
Oct 11, 2010
9.977
10.00
9.880
9.932
39,116,088
-0.05(-0.46%)
Oct 08, 2010
9.977
10.00
9.932
9.977
49,058,248
+0.05(+0.46%)
Oct 07, 2010
9.932
10.01
9.897
9.932
10,263
+0.07(+0.70%)
Oct 06, 2010
9.852
9.932
9.812
9.863
62,455,732
+0.01(+0.12%)
Oct 05, 2010
9.777
9.857
9.749
9.852
55,561
+0.19(+2.01%)
Oct 04, 2010
9.772
9.829
9.634
9.657
71,177,560
-0.16(-1.63%)
Oct 01, 2010
9.817
9.880
9.777
9.817
62,164,200
+0.00(+0.04%)
Sep 30, 2010
9.810
10.00
9.806
9.813
486,151
-0.13(-1.30%)
Sep 29, 2010
9.943
10.00
9.880
9.943
8,608
-0.01(-0.06%)
Sep 28, 2010
9.829
9.989
9.754
9.949
12,834
+0.14(+1.40%)
Sep 27, 2010
9.954
9.960
9.789
9.812
48,854,940
-0.13(-1.32%)
Sep 24, 2010
9.840
9.949
9.800
9.943
59,005,560
+0.21(+2.11%)
Sep 23, 2010
9.737
9.852
9.726
9.737
66,335,532
-0.10(-1.05%)
Sep 22, 2010
9.783
9.869
9.760
9.840
91,055,944
+0.01(+0.06%)
Sep 21, 2010
9.852
9.874
9.766
9.835
76,791,352
-0.04(-0.38%)
Sep 20, 2010
9.760
9.903
9.737
9.872
54,976,860
+0.12(+1.25%)
Sep 17, 2010
9.750
9.863
9.732
9.750
93,342,248
-0.12(-1.22%)
Sep 15, 2010
9.754
9.920
9.732
9.870
96,624,536
+0.11(+1.13%)
Sep 14, 2010
9.674
9.840
9.669
9.760
3,499
+0.06(+0.65%)
Sep 13, 2010
9.720
9.800
9.629
9.697
83,679,928
-0.01(-0.12%)
Sep 10, 2010
9.623
9.714
9.606
9.709
73,555,352
+0.13(+1.31%)
Sep 09, 2010
9.560
9.657
9.520
9.583
91,304,648
+0.12(+1.27%)
Sep 08, 2010
9.343
9.514
9.314
9.463
742,343
+0.13(+1.41%)
Sep 07, 2010
9.394
9.400
9.263
9.332
45,535
-0.81(-8.00%)
Sep 06, 2010
9.714
10.14
9.714
10.14
1,049
+0.74(+7.84%)
Sep 03, 2010
9.412
9.480
9.360
9.406
57,762,588
+0.03(+0.37%)
Sep 02, 2010
9.332
9.389
9.286
9.372
5,834
+0.06(+0.68%)
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
.