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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2011
10.35
10.43
10.33
10.36
73,895,104
+0.04(+0.39%)
Jan 28, 2011
10.54
10.56
10.32
10.32
82,261,304
-0.19(-1.79%)
Jan 27, 2011
10.45
10.53
10.39
10.51
75,208,760
+0.07(+0.65%)
Jan 26, 2011
10.58
10.59
10.44
10.44
95,645,264
-0.06(-0.59%)
Jan 25, 2011
10.59
10.67
10.47
10.51
123,695,712
-0.02(-0.22%)
Jan 24, 2011
10.43
10.55
10.42
10.53
110,411,608
+0.09(+0.82%)
Jan 21, 2011
10.38
10.46
10.34
10.44
69,861,488
+0.07(+0.65%)
Jan 20, 2011
10.42
10.45
10.25
10.38
88,668,456
-0.05(-0.44%)
Jan 19, 2011
10.48
10.52
10.32
10.42
67,127,304
-0.03(-0.33%)
Jan 18, 2011
10.44
10.49
10.40
10.46
55,028,788
+0.02(+0.22%)
Jan 14, 2011
10.35
10.44
10.32
10.43
52,905,084
+0.07(+0.66%)
Jan 13, 2011
10.43
10.51
10.32
10.36
80,686,136
-0.09(-0.82%)
Jan 12, 2011
10.40
10.47
10.36
10.45
48,217,748
+0.09(+0.82%)
Jan 11, 2011
10.34
10.42
10.31
10.36
57,282,072
-0.02(-0.16%)
Jan 10, 2011
10.36
10.43
10.33
10.38
197,684,576
-0.05(-0.49%)
Jan 07, 2011
10.35
10.45
10.24
10.43
229,766,432
+0.15(+1.51%)
Jan 06, 2011
10.40
10.43
10.22
10.28
205,388,192
+0.00(+0.05%)
Jan 05, 2011
10.19
10.38
10.16
10.27
114,042,584
+0.04(+0.39%)
Jan 04, 2011
10.12
10.24
10.03
10.23
73,927,680
+0.11(+1.06%)
Jan 03, 2011
10.07
10.15
10.02
10.13
56,861,516
+0.16(+1.66%)
Dec 31, 2010
9.920
10.01
9.915
9.960
41,907,348
+0.01(+0.11%)
Dec 30, 2010
9.954
9.989
9.926
9.949
52,471,880
-0.06(-0.63%)
Dec 29, 2010
10.06
10.07
9.983
10.01
41,723,268
+0.01(+0.06%)
Dec 28, 2010
9.943
10.07
9.926
10.01
52,641,548
+0.06(+0.57%)
Dec 27, 2010
9.960
9.983
9.915
9.949
34,721,024
-0.07(-0.68%)
Dec 23, 2010
9.983
10.04
9.977
10.02
38,186,128
+0.03(+0.29%)
Dec 22, 2010
9.881
9.989
9.841
9.989
62,668,244
+0.10(+1.04%)
Dec 21, 2010
9.795
9.920
9.755
9.886
88,888,112
+0.09(+0.87%)
Dec 20, 2010
9.676
9.818
9.659
9.801
69,747,624
+0.11(+1.17%)
Dec 17, 2010
9.727
9.744
9.664
9.687
91,647,080
-0.11(-1.10%)
Dec 16, 2010
9.710
9.795
9.681
9.795
62,887,972
+0.08(+0.82%)
Dec 15, 2010
9.699
9.835
9.696
9.716
68,063,688
-0.02(-0.18%)
Dec 14, 2010
9.824
9.841
9.704
9.733
91,800,112
-0.05(-0.47%)
Dec 13, 2010
9.761
9.869
9.704
9.778
83,100,520
+0.10(+1.00%)
Dec 10, 2010
9.534
9.704
9.471
9.681
75,472,288
+0.15(+1.56%)
Dec 09, 2010
9.545
9.556
9.437
9.533
55,733,748
+0.02(+0.23%)
Dec 08, 2010
9.528
9.602
9.471
9.511
75,321,168
-0.03(-0.30%)
Dec 07, 2010
9.630
9.653
9.522
9.539
109,795,648
-0.02(-0.24%)
Dec 06, 2010
9.499
9.733
9.488
9.562
93,728,624
+0.05(+0.54%)
Dec 03, 2010
9.511
9.516
9.443
9.511
73,035,736
+0.02(+0.18%)
Dec 02, 2010
9.551
9.562
9.454
9.494
59,074,488
-0.01(-0.07%)
Dec 01, 2010
9.380
9.528
9.340
9.500
78,819,720
+0.23(+2.53%)
Nov 30, 2010
9.352
9.369
9.255
9.266
76,977,776
-0.15(-1.63%)
Nov 29, 2010
9.334
9.454
9.243
9.420
68,704,192
+0.04(+0.42%)
Nov 26, 2010
9.425
9.454
9.363
9.380
28,972,020
-0.11(-1.21%)
Nov 24, 2010
9.431
9.495
9.495
9.495
41,217,400
+0.07(+0.73%)
Nov 23, 2010
9.397
9.516
9.346
9.425
69,713,768
-0.03(-0.36%)
Nov 22, 2010
9.477
9.516
9.386
9.460
56,797,428
-0.10(-1.00%)
Nov 19, 2010
9.505
9.573
9.482
9.555
57,536,732
-0.02(-0.19%)
Nov 18, 2010
9.414
9.607
9.414
9.573
51,412,256
+0.20(+2.12%)
Nov 17, 2010
9.386
9.477
9.369
9.374
66,514,384
-0.07(-0.72%)
Nov 16, 2010
9.454
9.528
9.391
9.443
75,661,400
-0.22(-2.24%)
Nov 15, 2010
9.653
9.681
9.511
9.659
64,070,572
+0.07(+0.77%)
Nov 12, 2010
9.579
9.654
9.534
9.585
71,764,832
-0.07(-0.77%)
Nov 11, 2010
9.454
9.676
9.448
9.659
77,789,992
+0.08(+0.83%)
Nov 10, 2010
9.642
9.644
9.471
9.579
94,818,680
-0.09(-0.88%)
Nov 09, 2010
9.710
9.744
9.642
9.664
81,819,128
-0.04(-0.41%)
Nov 08, 2010
9.704
9.738
9.625
9.704
66,257,972
-0.07(-0.70%)
Nov 05, 2010
9.898
9.943
9.699
9.772
101,056,000
-0.11(-1.15%)
Nov 04, 2010
10.000
10.000
9.835
9.886
102,137,448
-0.02(-0.17%)
Nov 03, 2010
9.858
9.943
9.824
9.903
89,670,824
+0.08(+0.80%)
Nov 02, 2010
9.931
10.03
9.712
9.824
124,116,104
-0.10(-0.96%)
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
.