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: 4:01 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
73,902,752
+0.04(+0.39%)
Jan 28, 2011
10.54
10.56
10.32
10.32
82,269,816
-0.19(-1.78%)
Jan 27, 2011
10.45
10.53
10.39
10.51
75,216,552
+0.07(+0.65%)
Jan 26, 2011
10.58
10.58
10.44
10.44
95,655,160
-0.06(-0.60%)
Jan 25, 2011
10.58
10.67
10.47
10.51
123,708,520
-0.02(-0.22%)
Jan 24, 2011
10.43
10.54
10.41
10.53
110,423,040
+0.09(+0.82%)
Jan 21, 2011
10.38
10.45
10.33
10.44
69,868,720
+0.07(+0.65%)
Jan 20, 2011
10.42
10.45
10.25
10.37
88,677,640
-0.05(-0.44%)
Jan 19, 2011
10.48
10.52
10.32
10.42
67,134,256
-0.03(-0.33%)
Jan 18, 2011
10.44
10.49
10.40
10.45
55,034,484
+0.02(+0.22%)
Jan 14, 2011
10.35
10.44
10.32
10.43
52,910,564
+0.07(+0.66%)
Jan 13, 2011
10.43
10.51
10.32
10.36
80,694,488
-0.09(-0.82%)
Jan 12, 2011
10.40
10.47
10.36
10.45
48,222,740
+0.09(+0.82%)
Jan 11, 2011
10.34
10.42
10.31
10.36
57,288,004
-0.02(-0.16%)
Jan 10, 2011
10.36
10.43
10.33
10.38
197,705,056
-0.05(-0.49%)
Jan 07, 2011
10.35
10.45
10.24
10.43
229,790,224
+0.15(+1.51%)
Jan 06, 2011
10.40
10.43
10.22
10.28
205,409,456
+0.00(+0.05%)
Jan 05, 2011
10.19
10.37
10.16
10.27
114,054,392
+0.04(+0.39%)
Jan 04, 2011
10.12
10.24
10.03
10.23
73,935,336
+0.11(+1.06%)
Jan 03, 2011
10.07
10.15
10.02
10.12
56,867,404
+0.16(+1.66%)
Dec 31, 2010
9.919
10.00
9.914
9.959
41,911,688
+0.01(+0.11%)
Dec 30, 2010
9.953
9.988
9.925
9.948
52,477,312
-0.06(-0.62%)
Dec 29, 2010
10.06
10.07
9.982
10.01
41,727,588
+0.01(+0.06%)
Dec 28, 2010
9.942
10.07
9.925
10.00
52,646,996
+0.06(+0.57%)
Dec 27, 2010
9.959
9.982
9.914
9.948
34,724,620
-0.07(-0.68%)
Dec 23, 2010
9.982
10.04
9.976
10.02
38,190,084
+0.03(+0.28%)
Dec 22, 2010
9.880
9.988
9.840
9.988
62,674,732
+0.10(+1.04%)
Dec 21, 2010
9.794
9.919
9.754
9.885
88,897,320
+0.09(+0.87%)
Dec 20, 2010
9.675
9.817
9.658
9.800
69,754,848
+0.11(+1.17%)
Dec 17, 2010
9.726
9.743
9.663
9.686
91,656,568
-0.11(-1.10%)
Dec 16, 2010
9.709
9.794
9.680
9.794
62,894,484
+0.08(+0.82%)
Dec 15, 2010
9.698
9.834
9.695
9.715
68,070,736
-0.02(-0.18%)
Dec 14, 2010
9.823
9.840
9.703
9.732
91,809,616
-0.05(-0.47%)
Dec 13, 2010
9.760
9.868
9.703
9.777
83,109,128
+0.10(+1.00%)
Dec 10, 2010
9.533
9.703
9.470
9.680
75,480,104
+0.15(+1.56%)
Dec 09, 2010
9.544
9.555
9.436
9.532
55,739,520
+0.02(+0.23%)
Dec 08, 2010
9.527
9.601
9.470
9.510
75,328,968
-0.03(-0.30%)
Dec 07, 2010
9.629
9.652
9.521
9.538
109,807,016
-0.02(-0.24%)
Dec 06, 2010
9.498
9.732
9.487
9.561
93,738,328
+0.05(+0.54%)
Dec 03, 2010
9.510
9.515
9.442
9.510
73,043,296
+0.02(+0.18%)
Dec 02, 2010
9.550
9.561
9.453
9.493
59,080,604
-0.01(-0.07%)
Dec 01, 2010
9.379
9.527
9.339
9.499
78,827,880
+0.23(+2.53%)
Nov 30, 2010
9.351
9.368
9.254
9.265
76,985,744
-0.15(-1.63%)
Nov 29, 2010
9.334
9.453
9.242
9.419
68,711,304
+0.04(+0.42%)
Nov 26, 2010
9.425
9.453
9.362
9.379
28,975,020
-0.11(-1.21%)
Nov 24, 2010
9.430
9.494
9.494
9.494
41,221,668
+0.07(+0.73%)
Nov 23, 2010
9.396
9.515
9.345
9.425
69,720,984
-0.03(-0.36%)
Nov 22, 2010
9.476
9.515
9.385
9.459
56,803,308
-0.10(-1.00%)
Nov 19, 2010
9.504
9.572
9.481
9.554
57,542,688
-0.02(-0.19%)
Nov 18, 2010
9.413
9.607
9.413
9.572
51,417,580
+0.20(+2.12%)
Nov 17, 2010
9.385
9.476
9.368
9.373
66,521,272
-0.07(-0.72%)
Nov 16, 2010
9.453
9.527
9.390
9.442
75,669,232
-0.22(-2.24%)
Nov 15, 2010
9.652
9.680
9.510
9.658
64,077,208
+0.07(+0.77%)
Nov 12, 2010
9.578
9.653
9.533
9.584
71,772,264
-0.07(-0.77%)
Nov 11, 2010
9.453
9.675
9.447
9.658
77,798,048
+0.08(+0.83%)
Nov 10, 2010
9.641
9.643
9.470
9.578
94,828,504
-0.09(-0.88%)
Nov 09, 2010
9.709
9.743
9.641
9.663
81,827,600
-0.04(-0.41%)
Nov 08, 2010
9.703
9.737
9.624
9.703
66,264,832
-0.07(-0.70%)
Nov 05, 2010
9.897
9.942
9.698
9.771
101,066,464
-0.11(-1.15%)
Nov 04, 2010
9.999
9.999
9.834
9.885
102,148,024
-0.02(-0.17%)
Nov 03, 2010
9.857
9.942
9.823
9.902
89,680,120
+0.08(+0.80%)
Nov 02, 2010
9.930
10.03
9.711
9.823
124,128,968
-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
.