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
)
28.58
-0.22 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009
6.806
6.866
6.702
6.719
0
-0.22(-3.15%)
Feb 26, 2009
7.210
7.297
6.931
6.937
135,784,272
-0.20(-2.75%)
Feb 25, 2009
7.330
7.330
7.041
7.133
136,821,184
-0.28(-3.83%)
Feb 24, 2009
7.297
7.455
7.166
7.417
120,132,704
+0.17(+2.41%)
Feb 23, 2009
7.477
7.505
7.232
7.243
123,679,536
-0.24(-3.21%)
Feb 20, 2009
7.548
7.657
7.423
7.483
0
-0.17(-2.28%)
Feb 19, 2009
7.805
7.876
7.630
7.657
75,755,864
-0.07(-0.92%)
Feb 18, 2009
7.701
7.859
7.674
7.728
88,675,696
-0.05(-0.63%)
Feb 17, 2009
7.794
7.870
7.668
7.777
116,143,992
-0.18(-2.26%)
Feb 13, 2009
7.925
8.154
7.914
7.958
106,382,808
-0.04(-0.48%)
Feb 12, 2009
7.805
8.012
7.696
7.996
119,459,968
+0.15(+1.88%)
Feb 11, 2009
7.739
7.859
7.707
7.848
92,402,864
+0.17(+2.20%)
Feb 10, 2009
7.499
8.029
7.499
7.679
139,184,656
-0.35(-4.35%)
Feb 09, 2009
8.252
8.252
7.974
8.029
87,599,400
-0.07(-0.88%)
Feb 06, 2009
7.936
8.195
7.887
8.099
116,938,256
+0.19(+2.34%)
Feb 05, 2009
7.933
8.056
7.821
7.914
141,318,496
-0.04(-0.48%)
Feb 04, 2009
8.209
8.280
7.930
7.952
120,267,904
-0.34(-4.14%)
Feb 03, 2009
7.859
8.394
7.859
8.296
118,800,320
+0.17(+2.08%)
Feb 02, 2009
7.985
8.274
7.925
8.127
126,772,744
+0.17(+2.13%)
Jan 30, 2009
8.236
8.252
7.914
7.958
0
-0.29(-3.57%)
Jan 29, 2009
8.345
8.449
8.198
8.252
123,972,760
-0.17(-2.07%)
Jan 28, 2009
8.705
8.733
8.192
8.427
199,386,672
-0.21(-2.40%)
Jan 27, 2009
8.520
8.744
8.487
8.634
204,514,768
+0.09(+1.09%)
Jan 26, 2009
8.989
9.022
8.345
8.542
385,603,424
-0.98(-10.32%)
Jan 23, 2009
9.147
9.562
9.033
9.524
198,850,304
+0.13(+1.39%)
Jan 22, 2009
9.426
9.464
9.289
9.393
85,606,688
-0.15(-1.54%)
Jan 21, 2009
9.445
9.562
9.224
9.540
80,215,352
+0.15(+1.63%)
Jan 20, 2009
9.409
9.731
9.344
9.388
96,713,376
-0.16(-1.71%)
Jan 16, 2009
9.699
9.699
9.371
9.551
0
+0.06(+0.63%)
Jan 15, 2009
9.398
9.491
9.016
9.491
147,942,688
+0.08(+0.87%)
Jan 14, 2009
9.437
9.519
9.278
9.409
83,497,200
-0.19(-1.99%)
Jan 13, 2009
9.497
9.611
9.431
9.600
79,446,968
+0.13(+1.32%)
Jan 12, 2009
9.644
9.655
9.398
9.475
62,039,868
-0.04(-0.46%)
Jan 09, 2009
9.671
9.726
9.469
9.519
66,113,216
-0.11(-1.19%)
Jan 08, 2009
9.497
9.655
9.458
9.633
60,950,136
+0.09(+0.91%)
Jan 07, 2009
9.650
9.726
9.497
9.546
71,944,528
-0.17(-1.74%)
Jan 06, 2009
9.999
10.06
9.666
9.715
93,847,776
-0.20(-1.98%)
Jan 05, 2009
10.04
10.09
9.759
9.911
77,250,760
-0.06(-0.60%)
Jan 02, 2009
9.759
9.988
9.660
9.972
52,674,412
+0.31(+3.16%)
Jan 01, 2009
9.633
9.808
9.589
9.666
0
+0.00(+0.00%)
Dec 31, 2008
9.633
9.808
9.589
9.666
59,517,500
-0.02(-0.23%)
Dec 30, 2008
9.502
9.720
9.458
9.688
69,535,296
+0.25(+2.66%)
Dec 29, 2008
9.344
9.442
9.284
9.437
58,245,824
+0.10(+1.11%)
Dec 26, 2008
9.317
9.371
9.262
9.333
27,294,086
+0.05(+0.53%)
Dec 24, 2008
9.333
9.355
9.240
9.284
26,156,218
-0.01(-0.12%)
Dec 23, 2008
9.464
9.497
9.278
9.295
59,160,384
-0.08(-0.87%)
Dec 22, 2008
9.486
9.557
9.224
9.377
86,893,736
-0.07(-0.69%)
Dec 19, 2008
9.469
9.568
9.366
9.442
106,344,216
+0.10(+1.05%)
Dec 18, 2008
9.464
9.589
9.246
9.344
96,696,008
-0.07(-0.75%)
Dec 17, 2008
9.404
9.589
9.278
9.415
85,910,840
-0.06(-0.63%)
Dec 16, 2008
9.142
9.589
9.136
9.475
121,779,160
+0.40(+4.39%)
Dec 15, 2008
9.229
9.344
9.005
9.076
91,977,432
-0.16(-1.71%)
Dec 12, 2008
9.022
9.267
8.885
9.235
80,378,880
+0.20(+2.17%)
Dec 11, 2008
8.956
9.267
8.836
9.038
119,659,912
-0.01(-0.06%)
Dec 10, 2008
9.087
9.169
8.935
9.044
62,148,972
+0.05(+0.61%)
Dec 09, 2008
9.027
9.267
8.951
8.989
79,810,408
-0.25(-2.72%)
Dec 08, 2008
9.207
9.415
9.126
9.240
92,128,632
+0.21(+2.30%)
Dec 05, 2008
8.760
9.267
8.634
9.033
110,032,520
+0.15(+1.72%)
Dec 04, 2008
8.929
9.197
8.809
8.880
89,085,312
-0.19(-2.11%)
Dec 03, 2008
8.804
9.142
8.634
9.071
126,350,376
+0.33(+3.75%)
Dec 02, 2008
8.558
8.782
8.432
8.744
79,657,520
+0.40(+4.84%)
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
.