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
)
28.16
+0.36 (+1.28%)
Streaming Delayed Price
Updated: 1:49 PM EDT, May 6, 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 (%)
Mar 31, 2010
9.609
9.659
9.559
9.592
105,543,072
-0.06(-0.64%)
Mar 30, 2010
9.687
9.726
9.581
9.654
74,794,104
-0.01(-0.12%)
Mar 29, 2010
9.620
9.698
9.587
9.665
87,136,376
+0.08(+0.82%)
Mar 26, 2010
9.710
9.721
9.564
9.587
96,873,768
-0.14(-1.44%)
Mar 25, 2010
9.922
9.944
9.704
9.726
86,173,472
-0.12(-1.25%)
Mar 24, 2010
9.849
9.905
9.810
9.849
132,307,296
+0.04(+0.40%)
Mar 23, 2010
9.665
9.833
9.620
9.810
132,116,488
+0.31(+3.24%)
Mar 22, 2010
9.508
9.648
9.497
9.503
127,061,152
+0.04(+0.47%)
Mar 19, 2010
9.676
9.676
9.396
9.458
202,462,496
-0.18(-1.86%)
Mar 18, 2010
9.698
9.704
9.575
9.637
91,014,768
+0.01(+0.12%)
Mar 17, 2010
9.654
9.682
9.598
9.626
101,251,656
-0.03(-0.29%)
Mar 16, 2010
9.687
9.721
9.570
9.654
95,052,072
+0.00(+0.00%)
Mar 15, 2010
9.581
9.665
9.581
9.654
78,555,128
+0.10(+1.05%)
Mar 12, 2010
9.614
9.637
9.503
9.553
152,775,504
-0.12(-1.21%)
Mar 11, 2010
9.575
9.687
9.564
9.670
87,807,248
+0.08(+0.82%)
Mar 10, 2010
9.626
9.704
9.570
9.592
100,662,624
-0.04(-0.46%)
Mar 09, 2010
9.659
9.687
9.592
9.637
97,520,656
-0.09(-0.92%)
Mar 08, 2010
9.838
9.844
9.659
9.726
87,120,120
-0.05(-0.51%)
Mar 05, 2010
9.721
9.788
9.637
9.777
115,694,704
+0.08(+0.87%)
Mar 04, 2010
9.687
9.732
9.631
9.693
101,763,512
+0.01(+0.06%)
Mar 03, 2010
9.760
9.841
9.626
9.687
194,998,112
-0.16(-1.59%)
Mar 02, 2010
9.995
10.00
9.816
9.844
115,600,792
-0.08(-0.85%)
Mar 01, 2010
9.849
9.989
9.838
9.928
81,571,384
+0.11(+1.14%)
Feb 26, 2010
9.894
9.961
9.788
9.816
105,912,416
-0.08(-0.79%)
Feb 25, 2010
9.827
9.917
9.749
9.894
95,578,744
-0.07(-0.67%)
Feb 24, 2010
9.922
10.08
9.844
9.961
121,082,904
+0.08(+0.79%)
Feb 23, 2010
9.978
10.03
9.849
9.883
85,593,864
-0.16(-1.56%)
Feb 22, 2010
10.06
10.15
9.944
10.04
103,703,040
-0.02(-0.22%)
Feb 19, 2010
9.967
10.12
9.917
10.06
90,575,520
+0.22(+2.24%)
Feb 18, 2010
9.889
9.928
9.816
9.841
102,123,480
-0.04(-0.42%)
Feb 17, 2010
9.984
9.989
9.805
9.883
104,153,912
-0.03(-0.28%)
Feb 16, 2010
10.05
10.11
9.849
9.911
113,142,984
-0.04(-0.45%)
Feb 12, 2010
9.984
9.956
9.956
9.956
90,007,352
-0.04(-0.39%)
Feb 11, 2010
9.928
10.08
9.855
9.995
97,786,248
+0.07(+0.73%)
Feb 10, 2010
10.02
10.06
9.862
9.922
107,199,488
-0.08(-0.78%)
Feb 09, 2010
9.995
10.15
9.872
10.00
126,900,496
+0.04(+0.39%)
Feb 08, 2010
10.02
10.07
9.911
9.961
99,461,096
-0.08(-0.84%)
Feb 05, 2010
10.02
10.17
9.844
10.05
161,629,984
-0.04(-0.39%)
Feb 04, 2010
10.26
10.31
10.07
10.08
168,460,976
-0.33(-3.17%)
Feb 03, 2010
10.45
10.54
10.30
10.41
203,816,384
-0.25(-2.31%)
Feb 02, 2010
10.46
10.71
10.40
10.66
122,033,288
+0.26(+2.50%)
Feb 01, 2010
10.41
10.52
10.36
10.40
71,058,096
+0.06(+0.59%)
Jan 29, 2010
10.36
10.51
10.26
10.34
101,149,832
+0.02(+0.16%)
Jan 28, 2010
10.57
10.58
10.31
10.32
91,936,472
-0.21(-1.95%)
Jan 27, 2010
10.41
10.58
10.34
10.53
98,559,560
+0.12(+1.17%)
Jan 26, 2010
10.37
10.47
10.32
10.41
78,690,696
-0.04(-0.37%)
Jan 25, 2010
10.66
10.67
10.44
10.44
88,927,200
-0.06(-0.58%)
Jan 22, 2010
10.67
11.04
10.47
10.51
111,370,288
-0.16(-1.45%)
Jan 21, 2010
11.10
11.16
10.62
10.66
139,287,856
-0.39(-3.51%)
Jan 20, 2010
11.11
11.28
11.01
11.05
143,019,920
-0.03(-0.30%)
Jan 19, 2010
10.82
11.12
10.80
11.08
141,374,816
+0.28(+2.62%)
Jan 15, 2010
10.77
10.80
10.80
10.80
138,289,728
+0.06(+0.57%)
Jan 14, 2010
10.64
10.80
10.60
10.74
85,309,432
+0.09(+0.89%)
Jan 13, 2010
10.46
10.69
10.46
10.64
107,412,136
+0.24(+2.34%)
Jan 12, 2010
10.42
10.52
10.33
10.40
74,490,008
-0.03(-0.32%)
Jan 11, 2010
10.43
10.50
10.34
10.43
58,561,452
+0.08(+0.80%)
Jan 08, 2010
10.32
10.37
10.26
10.35
54,882,644
+0.08(+0.81%)
Jan 07, 2010
10.33
10.34
10.23
10.27
71,160,896
-0.04(-0.38%)
Jan 06, 2010
10.34
10.42
10.26
10.31
74,728,264
-0.03(-0.32%)
Jan 05, 2010
10.48
10.49
10.28
10.34
78,279,624
-0.15(-1.43%)
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
.