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
)
28.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2010
9.926
10.04
9.853
9.920
74,432,248
+0.12(+1.18%)
Oct 29, 2010
9.892
9.892
9.734
9.805
71,449,360
-0.09(-0.88%)
Oct 28, 2010
9.802
9.909
9.774
9.892
60,411,764
+0.16(+1.68%)
Oct 27, 2010
9.794
9.847
9.667
9.729
80,790,008
-0.19(-1.93%)
Oct 25, 2010
9.892
9.979
9.886
9.920
119,007,856
+0.07(+0.69%)
Oct 22, 2010
9.915
9.937
9.824
9.853
145,691,120
-0.07(-0.74%)
Oct 21, 2010
9.926
10.08
9.870
9.926
136,090,160
-0.02(-0.17%)
Oct 20, 2010
9.830
9.993
9.740
9.943
75,573,136
+0.15(+1.55%)
Oct 19, 2010
9.937
9.985
9.712
9.791
86,440,384
-0.23(-2.25%)
Oct 18, 2010
9.982
10.06
9.920
10.02
75,843,384
+0.02(+0.23%)
Oct 15, 2010
10.02
10.05
9.921
9.993
70,677,200
+0.05(+0.45%)
Oct 14, 2010
9.988
10.04
9.892
9.948
62,540,312
-0.03(-0.34%)
Oct 13, 2010
9.903
10.05
9.875
9.982
87,351,120
+0.14(+1.44%)
Oct 12, 2010
9.847
9.875
9.723
9.841
81,484,352
+0.06(+0.57%)
Oct 11, 2010
9.830
9.853
9.734
9.785
39,701,876
-0.05(-0.46%)
Oct 08, 2010
9.830
9.853
9.785
9.830
49,792,924
+0.05(+0.46%)
Oct 07, 2010
9.785
9.858
9.751
9.785
10,417
+0.07(+0.70%)
Oct 06, 2010
9.706
9.785
9.667
9.718
63,391,044
+0.01(+0.12%)
Oct 05, 2010
9.633
9.712
9.605
9.706
56,393
+0.19(+2.01%)
Oct 04, 2010
9.627
9.684
9.492
9.515
72,243,480
-0.16(-1.63%)
Oct 01, 2010
9.672
9.734
9.633
9.672
63,095,148
+0.00(+0.04%)
Sep 30, 2010
9.665
9.853
9.661
9.669
493,432
-0.13(-1.30%)
Sep 29, 2010
9.796
9.853
9.734
9.796
8,737
-0.01(-0.06%)
Sep 28, 2010
9.684
9.841
9.611
9.802
13,026
+0.14(+1.40%)
Sep 27, 2010
9.808
9.813
9.644
9.667
49,586,572
-0.13(-1.32%)
Sep 24, 2010
9.695
9.802
9.656
9.796
59,889,204
+0.20(+2.11%)
Sep 23, 2010
9.594
9.706
9.582
9.594
67,328,944
-0.10(-1.05%)
Sep 22, 2010
9.639
9.723
9.616
9.695
92,419,560
+0.01(+0.06%)
Sep 21, 2010
9.706
9.729
9.622
9.689
77,941,352
-0.04(-0.38%)
Sep 20, 2010
9.616
9.757
9.594
9.726
55,800,172
+0.12(+1.25%)
Sep 17, 2010
9.606
9.718
9.588
9.606
94,740,104
-0.12(-1.22%)
Sep 15, 2010
9.611
9.774
9.588
9.725
98,071,552
+0.11(+1.13%)
Sep 14, 2010
9.532
9.695
9.526
9.616
3,552
+0.06(+0.65%)
Sep 13, 2010
9.577
9.656
9.487
9.554
84,933,080
-0.01(-0.12%)
Sep 10, 2010
9.481
9.571
9.464
9.565
74,656,888
+0.12(+1.31%)
Sep 09, 2010
9.419
9.515
9.380
9.442
92,671,992
+0.12(+1.27%)
Sep 08, 2010
9.205
9.374
9.177
9.323
753,461
+0.13(+1.41%)
Sep 07, 2010
9.256
9.261
9.126
9.194
46,217
-0.80(-8.00%)
Sep 06, 2010
9.571
9.993
9.571
9.993
1,065
+0.73(+7.84%)
Sep 03, 2010
9.273
9.340
9.222
9.267
58,627,616
+0.03(+0.37%)
Sep 02, 2010
9.194
9.250
9.149
9.233
5,921
+0.06(+0.68%)
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
.