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

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2009 8.078 8.296 7.996 8.290 126,398,000 +0.27(+3.40%)
May 28, 2009 8.056 8.110 7.952 8.018 78,101,752 +0.02(+0.20%)
May 27, 2009 8.187 8.214 7.963 8.001 64,845,704 -0.20(-2.40%)
May 26, 2009 8.132 8.285 8.039 8.198 91,237,336 +0.03(+0.40%)
May 22, 2009 8.099 8.236 8.007 8.165 61,871,456 +0.07(+0.88%)
May 21, 2009 8.203 8.290 8.012 8.094 90,366,328 -0.15(-1.85%)
May 20, 2009 8.269 8.356 8.198 8.247 65,995,976 +0.01(+0.07%)
May 19, 2009 8.290 8.345 8.198 8.241 62,534,704 -0.05(-0.59%)
May 18, 2009 8.198 8.312 8.176 8.290 73,590,088 +0.10(+1.20%)
May 15, 2009 8.285 8.345 8.127 8.192 93,014,496 -0.18(-2.15%)
May 14, 2009 8.329 8.460 8.290 8.372 89,448,896 +0.04(+0.46%)
May 13, 2009 8.236 8.514 8.176 8.334 180,031,888 +0.19(+2.28%)
May 12, 2009 7.772 8.301 7.750 8.149 213,788,592 +0.43(+5.51%)
May 11, 2009 7.696 7.870 7.696 7.723 97,088,304 -0.14(-1.74%)
May 08, 2009 7.821 7.919 7.777 7.859 103,624,144 +0.17(+2.15%)
May 07, 2009 7.652 7.876 7.559 7.694 137,294,016 +0.10(+1.35%)
May 06, 2009 7.734 7.777 7.510 7.592 111,125,080 -0.20(-2.59%)
May 05, 2009 7.636 7.838 7.603 7.794 117,773,080 +0.16(+2.15%)
May 04, 2009 7.477 7.636 7.434 7.630 114,019,776 +0.22(+2.95%)
May 01, 2009 7.308 7.412 7.232 7.412 103,304,968 +0.12(+1.65%)
Apr 30, 2009 7.412 7.488 7.248 7.292 118,380,280 -0.04(-0.52%)
Apr 29, 2009 7.286 7.423 7.177 7.330 143,240,432 +0.03(+0.37%)
Apr 28, 2009 7.445 7.450 7.172 7.303 124,340,552 -0.06(-0.82%)
Apr 27, 2009 7.292 7.401 7.210 7.363 104,264,720 +0.17(+2.43%)
Apr 24, 2009 7.264 7.303 7.090 7.188 120,231,464 -0.06(-0.83%)
Apr 23, 2009 7.155 7.264 6.959 7.248 157,793,600 +0.13(+1.84%)
Apr 22, 2009 7.330 7.335 7.117 7.117 132,297,744 -0.26(-3.55%)
Apr 21, 2009 7.417 7.445 7.150 7.379 121,454,624 -0.04(-0.52%)
Apr 20, 2009 7.625 7.652 7.401 7.417 95,866,968 -0.31(-4.03%)
Apr 17, 2009 7.646 7.788 7.586 7.728 133,271,392 +0.14(+1.87%)
Apr 16, 2009 7.603 7.636 7.401 7.586 95,572,592 +0.02(+0.29%)
Apr 15, 2009 7.281 7.608 7.270 7.565 108,029,248 +0.28(+3.90%)
Apr 14, 2009 7.379 7.390 7.210 7.281 106,307,520 -0.08(-1.04%)
Apr 13, 2009 7.385 7.488 7.324 7.357 76,581,504 -0.04(-0.52%)
Apr 09, 2009 7.434 7.488 7.286 7.395 100,825,360 +0.04(+0.52%)
Apr 08, 2009 7.390 7.483 7.292 7.357 76,884,464 -0.02(-0.22%)
Apr 07, 2009 7.434 7.483 7.346 7.374 91,745,848 -0.11(-1.46%)
Apr 06, 2009 7.401 7.742 7.390 7.483 109,155,752 +0.09(+1.18%)
Apr 03, 2009 7.417 7.515 7.341 7.395 96,964,760 -0.22(-2.87%)
Apr 02, 2009 7.674 7.696 7.488 7.614 110,727,080 -0.02(-0.29%)
Apr 01, 2009 7.417 7.663 7.330 7.636 117,815,456 +0.20(+2.72%)
Mar 31, 2009 7.532 7.570 7.401 7.434 104,966,624 -0.04(-0.58%)
Mar 30, 2009 7.576 7.663 7.395 7.477 109,514,792 -0.37(-4.73%)
Mar 26, 2009 7.794 7.980 7.750 7.848 101,451,824 +0.07(+0.84%)
Mar 25, 2009 7.630 7.968 7.581 7.783 126,339,008 +0.19(+2.44%)
Mar 24, 2009 7.592 7.728 7.554 7.597 78,261,208 -0.05(-0.71%)
Mar 23, 2009 7.515 7.685 7.461 7.652 120,927,584 +0.21(+2.86%)
Mar 20, 2009 7.477 7.614 7.368 7.439 131,122,392 +0.03(+0.41%)
Mar 19, 2009 7.783 7.783 7.319 7.409 123,865,568 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.488 7.777 101,830,248 -0.01(-0.07%)
Mar 17, 2009 7.701 7.799 7.576 7.783 98,938,680 +0.06(+0.78%)
Mar 16, 2009 7.985 8.181 7.712 7.723 155,697,920 -0.21(-2.68%)
Mar 13, 2009 7.619 8.034 7.554 7.936 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.717 7.062 7.652 205,760,160 +0.67(+9.62%)
Mar 11, 2009 7.150 7.199 6.948 6.981 146,114,000 -0.16(-2.22%)
Mar 10, 2009 6.931 7.166 6.871 7.139 175,791,968 +0.25(+3.56%)
Mar 09, 2009 6.757 7.052 6.757 6.893 129,111,896 -0.05(-0.79%)
Mar 06, 2009 6.910 6.959 6.746 6.948 0 +0.03(+0.47%)
Mar 05, 2009 6.751 6.959 6.686 6.915 186,433,104 +0.09(+1.36%)
Mar 04, 2009 6.609 6.931 6.511 6.822 165,836,624 +0.43(+6.72%)
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.