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
)
28.01
-0.17 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009
9.529
9.546
9.267
9.295
119,931,976
-0.28(-2.96%)
Oct 29, 2009
9.409
9.584
9.338
9.579
104,786,104
+0.19(+1.98%)
Oct 28, 2009
9.393
9.513
9.355
9.393
109,800,280
-0.03(-0.29%)
Oct 27, 2009
9.431
9.513
9.382
9.420
108,426,440
+0.08(+0.82%)
Oct 26, 2009
9.502
9.589
9.306
9.344
118,109,696
-0.07(-0.75%)
Oct 23, 2009
9.426
9.448
9.366
9.415
112,012,784
-0.17(-1.77%)
Oct 22, 2009
9.486
9.606
9.442
9.584
105,105,768
+0.08(+0.86%)
Oct 21, 2009
9.824
9.841
9.502
9.502
178,795,168
-0.28(-2.90%)
Oct 20, 2009
9.851
9.988
9.682
9.786
165,191,424
-0.03(-0.28%)
Oct 19, 2009
9.633
9.901
9.595
9.813
171,037,264
+0.11(+1.18%)
Oct 16, 2009
9.622
9.764
9.584
9.699
123,679,872
+0.06(+0.62%)
Oct 15, 2009
9.480
9.682
9.437
9.639
227,222,272
+0.16(+1.67%)
Oct 14, 2009
9.207
9.606
9.087
9.480
249,464,736
+0.32(+3.52%)
Oct 13, 2009
9.218
9.273
9.126
9.158
118,314,504
-0.17(-1.87%)
Oct 12, 2009
9.225
9.349
9.180
9.333
109,004,192
+0.10(+1.06%)
Oct 09, 2009
9.109
9.292
9.066
9.235
88,094,064
+0.12(+1.32%)
Oct 08, 2009
9.235
9.246
9.082
9.115
81,916,544
+0.01(+0.06%)
Oct 07, 2009
9.136
9.191
9.082
9.109
76,946,400
-0.05(-0.54%)
Oct 06, 2009
9.060
9.265
9.005
9.158
101,083,176
+0.21(+2.32%)
Oct 05, 2009
8.825
9.005
8.771
8.951
75,722,352
+0.14(+1.55%)
Oct 02, 2009
8.929
9.016
8.776
8.814
92,347,600
-0.07(-0.80%)
Oct 01, 2009
9.005
9.022
8.885
8.885
99,833,928
-0.15(-1.63%)
Sep 30, 2009
9.213
9.218
8.973
9.033
114,125,568
-0.12(-1.31%)
Sep 29, 2009
9.044
9.246
8.978
9.153
121,297,288
+0.03(+0.30%)
Sep 28, 2009
8.973
9.136
8.956
9.126
53,854,008
+0.17(+1.95%)
Sep 25, 2009
8.967
9.076
8.940
8.951
66,584,060
-0.02(-0.24%)
Sep 24, 2009
8.973
9.011
8.891
8.973
94,854,480
+0.01(+0.06%)
Sep 23, 2009
9.202
9.213
8.956
8.967
88,192,128
-0.20(-2.20%)
Sep 22, 2009
9.197
9.240
9.060
9.169
109,850,384
+0.09(+0.96%)
Sep 21, 2009
9.027
9.120
8.989
9.082
65,852,336
+0.07(+0.79%)
Sep 18, 2009
8.989
9.169
8.935
9.011
122,902,944
+0.02(+0.24%)
Sep 17, 2009
8.929
9.066
8.874
8.989
77,326,984
+0.15(+1.65%)
Sep 16, 2009
8.929
8.973
8.820
8.843
83,790,944
-0.00(-0.05%)
Sep 15, 2009
8.945
8.945
8.793
8.847
73,604,648
-0.08(-0.92%)
Sep 14, 2009
8.847
8.973
8.787
8.929
62,805,668
+0.06(+0.68%)
Sep 11, 2009
8.951
8.989
8.864
8.869
56,814,524
-0.05(-0.55%)
Sep 10, 2009
8.853
8.951
8.853
8.918
84,271,000
+0.09(+1.05%)
Sep 09, 2009
8.874
8.891
8.782
8.825
73,702,672
-0.02(-0.25%)
Sep 08, 2009
8.945
8.951
8.793
8.847
69,306,288
-0.10(-1.10%)
Sep 04, 2009
8.733
8.956
8.727
8.945
54,182,128
+0.17(+1.93%)
Sep 03, 2009
8.760
8.853
8.705
8.776
65,050,484
-0.17(-1.89%)
Sep 02, 2009
8.924
9.005
8.804
8.945
73,209,480
+0.02(+0.18%)
Sep 01, 2009
9.027
9.126
8.869
8.929
72,288,448
-0.19(-2.04%)
Aug 31, 2009
9.076
9.186
9.011
9.115
65,128,888
-0.06(-0.65%)
Aug 28, 2009
9.207
9.218
9.082
9.175
61,402,828
-0.03(-0.30%)
Aug 27, 2009
9.093
9.240
9.060
9.202
55,303,120
+0.05(+0.54%)
Aug 26, 2009
9.164
9.213
9.082
9.153
66,926,176
-0.02(-0.18%)
Aug 25, 2009
9.164
9.267
9.104
9.169
74,494,208
+0.04(+0.42%)
Aug 24, 2009
9.131
9.164
9.066
9.131
57,112,888
+0.05(+0.54%)
Aug 21, 2009
9.000
9.126
8.880
9.082
118,749,816
+0.22(+2.53%)
Aug 20, 2009
8.978
8.978
8.842
8.858
79,010,880
-0.08(-0.86%)
Aug 19, 2009
8.705
8.978
8.678
8.935
85,058,176
+0.21(+2.44%)
Aug 18, 2009
8.667
8.754
8.621
8.722
67,254,616
+0.14(+1.59%)
Aug 17, 2009
8.498
8.722
8.487
8.585
82,537,584
-0.02(-0.25%)
Aug 14, 2009
8.662
8.662
8.482
8.607
61,877,788
-0.02(-0.19%)
Aug 13, 2009
8.667
8.678
8.536
8.623
68,599,288
-0.03(-0.38%)
Aug 12, 2009
8.651
8.733
8.596
8.656
64,930,044
+0.02(+0.19%)
Aug 11, 2009
8.623
8.705
8.596
8.640
51,268,784
-0.04(-0.50%)
Aug 10, 2009
8.651
8.722
8.629
8.683
51,494,948
-0.03(-0.31%)
Aug 07, 2009
8.683
8.825
8.667
8.711
72,926,936
+0.09(+1.08%)
Aug 06, 2009
8.667
8.683
8.569
8.618
69,805,120
-0.04(-0.50%)
Aug 05, 2009
8.722
8.733
8.542
8.662
107,571,472
-0.11(-1.24%)
Aug 04, 2009
8.705
8.831
8.683
8.771
89,761,512
+0.03(+0.31%)
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
.