Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.894 7.910 7.585 7.627 0 -0.28(-3.57%)
Jan 29, 2009 7.999 8.098 7.858 7.910 129,340,280 -0.17(-2.07%)
Jan 28, 2009 8.344 8.370 7.852 8.077 208,019,312 -0.20(-2.40%)
Jan 27, 2009 8.166 8.381 8.135 8.276 213,369,424 +0.09(+1.09%)
Jan 26, 2009 8.616 8.647 7.999 8.187 402,298,464 -0.94(-10.32%)
Jan 23, 2009 8.768 9.165 8.658 9.129 207,459,712 +0.13(+1.39%)
Jan 22, 2009 9.035 9.071 8.904 9.003 89,313,112 -0.14(-1.54%)
Jan 21, 2009 9.053 9.165 8.841 9.144 83,688,344 +0.15(+1.63%)
Jan 20, 2009 9.019 9.328 8.956 8.998 100,900,672 -0.16(-1.71%)
Jan 16, 2009 9.296 9.296 8.982 9.155 0 +0.06(+0.63%)
Jan 15, 2009 9.008 9.097 8.642 9.097 154,348,000 +0.08(+0.87%)
Jan 14, 2009 9.045 9.124 8.893 9.019 87,112,288 -0.18(-1.99%)
Jan 13, 2009 9.103 9.212 9.040 9.202 82,886,696 +0.12(+1.32%)
Jan 12, 2009 9.244 9.254 9.008 9.082 64,725,940 -0.04(-0.46%)
Jan 09, 2009 9.270 9.322 9.076 9.124 68,975,648 -0.11(-1.19%)
Jan 08, 2009 9.103 9.254 9.066 9.233 63,589,028 +0.08(+0.91%)
Jan 07, 2009 9.249 9.322 9.103 9.150 75,059,432 -0.16(-1.74%)
Jan 06, 2009 9.584 9.647 9.265 9.312 97,911,000 -0.19(-1.98%)
Jan 05, 2009 9.626 9.668 9.354 9.500 80,595,400 -0.06(-0.60%)
Jan 02, 2009 9.354 9.573 9.260 9.558 54,954,996 +0.29(+3.16%)
Jan 01, 2009 9.233 9.401 9.192 9.265 0 +0.00(+0.00%)
Dec 31, 2008 9.233 9.401 9.192 9.265 62,094,364 -0.02(-0.23%)
Dec 30, 2008 9.108 9.317 9.066 9.286 72,545,896 +0.24(+2.66%)
Dec 29, 2008 8.956 9.050 8.899 9.045 60,767,628 +0.10(+1.11%)
Dec 26, 2008 8.930 8.982 8.878 8.946 28,475,808 +0.05(+0.53%)
Dec 24, 2008 8.946 8.967 8.857 8.899 27,288,676 -0.01(-0.12%)
Dec 23, 2008 9.071 9.103 8.893 8.909 61,721,788 -0.08(-0.87%)
Dec 22, 2008 9.092 9.160 8.841 8.988 90,655,880 -0.06(-0.69%)
Dec 19, 2008 9.076 9.171 8.977 9.050 110,948,480 +0.09(+1.05%)
Dec 18, 2008 9.071 9.192 8.862 8.956 100,882,552 -0.07(-0.75%)
Dec 17, 2008 9.014 9.192 8.893 9.024 89,630,424 -0.06(-0.63%)
Dec 16, 2008 8.763 9.192 8.757 9.082 127,051,696 +0.38(+4.39%)
Dec 15, 2008 8.846 8.956 8.632 8.700 95,959,680 -0.15(-1.71%)
Dec 12, 2008 8.647 8.883 8.517 8.851 83,858,952 +0.19(+2.17%)
Dec 11, 2008 8.585 8.883 8.470 8.663 124,840,704 -0.01(-0.06%)
Dec 10, 2008 8.710 8.789 8.564 8.668 64,839,768 +0.05(+0.61%)
Dec 09, 2008 8.653 8.883 8.579 8.616 83,265,872 -0.24(-2.72%)
Dec 08, 2008 8.825 9.024 8.747 8.857 96,117,424 +0.20(+2.30%)
Dec 05, 2008 8.396 8.883 8.276 8.658 114,796,480 +0.15(+1.72%)
Dec 04, 2008 8.559 8.815 8.443 8.511 92,942,336 -0.18(-2.11%)
Dec 03, 2008 8.438 8.763 8.276 8.695 131,820,832 +0.31(+3.75%)
Dec 02, 2008 8.203 8.417 8.082 8.381 83,106,368 +0.39(+4.84%)
Dec 01, 2008 8.464 8.553 7.952 7.994 87,925,304 -0.60(-7.00%)
Nov 28, 2008 8.381 8.611 8.260 8.595 40,367,068 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.407 84,981,216 +0.07(+0.82%)
Nov 25, 2008 8.548 8.647 8.161 8.339 104,011,912 -0.05(-0.62%)
Nov 24, 2008 8.349 8.627 8.077 8.391 141,311,456 +0.19(+2.36%)
Nov 21, 2008 7.842 8.281 7.591 8.198 179,634,688 +0.64(+8.44%)
Nov 20, 2008 8.103 8.386 7.460 7.559 174,065,712 -0.58(-7.13%)
Nov 19, 2008 8.449 8.632 8.114 8.140 105,388,688 -0.38(-4.48%)
Nov 18, 2008 8.344 8.574 8.166 8.522 112,843,608 +0.19(+2.32%)
Nov 17, 2008 8.423 8.590 8.297 8.328 81,679,152 -0.19(-2.21%)
Nov 14, 2008 8.606 8.940 8.485 8.517 0 -0.24(-2.69%)
Nov 13, 2008 8.307 8.763 8.004 8.752 119,675,544 +0.47(+5.69%)
Nov 12, 2008 8.611 8.663 8.271 8.281 106,939,368 -0.49(-5.61%)
Nov 11, 2008 8.606 8.783 8.428 8.773 71,844,696 +0.09(+1.02%)
Nov 10, 2008 8.998 9.050 8.553 8.684 66,299,004 -0.14(-1.54%)
Nov 07, 2008 8.627 8.893 8.579 8.820 75,615,152 +0.26(+2.99%)
Nov 06, 2008 8.883 8.914 8.485 8.564 109,077,744 -0.33(-3.71%)
Nov 05, 2008 9.464 9.511 8.851 8.893 115,791,880 -0.58(-6.11%)
Nov 04, 2008 9.323 9.493 9.220 9.472 90,993,520 +0.33(+3.66%)
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.