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 (%)
Apr 30, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
Mar 01, 2010
9.702
9.840
9.691
9.779
82,810,112
+0.11(+1.14%)
Feb 26, 2010
9.746
9.812
9.641
9.669
107,520,776
-0.08(-0.79%)
Feb 25, 2010
9.680
9.768
9.603
9.746
97,030,176
-0.07(-0.67%)
Feb 24, 2010
9.774
9.928
9.697
9.812
122,921,640
+0.08(+0.79%)
Feb 23, 2010
9.829
9.884
9.702
9.735
86,893,672
-0.15(-1.56%)
Feb 22, 2010
9.906
10.000
9.796
9.889
105,277,848
-0.02(-0.22%)
Feb 19, 2010
9.818
9.972
9.768
9.911
91,950,976
+0.22(+2.24%)
Feb 18, 2010
9.741
9.779
9.669
9.694
103,674,304
-0.04(-0.42%)
Feb 17, 2010
9.834
9.840
9.658
9.735
105,735,576
-0.03(-0.28%)
Feb 16, 2010
9.895
9.961
9.702
9.763
114,861,152
-0.04(-0.45%)
Feb 12, 2010
9.834
9.807
9.807
9.807
91,374,184
-0.04(-0.39%)
Feb 11, 2010
9.779
9.933
9.708
9.845
99,271,208
+0.07(+0.73%)
Feb 10, 2010
9.873
9.906
9.715
9.774
108,827,392
-0.08(-0.78%)
Feb 09, 2010
9.845
10.000
9.724
9.851
128,827,576
+0.04(+0.39%)
Feb 08, 2010
9.867
9.917
9.763
9.812
100,971,496
-0.08(-0.84%)
Feb 05, 2010
9.867
10.02
9.697
9.895
164,084,464
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.922
9.933
171,019,184
-0.33(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,911,504
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.24
10.50
123,886,456
+0.26(+2.50%)
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
.