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 (%)
Jun 30, 2010
7.940
8.063
7.890
7.940
61,520
-0.01(-0.14%)
Jun 29, 2010
8.035
8.063
7.896
7.951
83,515
-0.20(-2.46%)
Jun 25, 2010
8.152
8.191
8.018
8.152
105,304,800
+0.10(+1.24%)
Jun 24, 2010
8.140
8.202
8.001
8.051
144,652
-0.23(-2.82%)
Jun 23, 2010
8.341
8.341
8.246
8.285
180,926
-0.05(-0.60%)
Jun 22, 2010
8.436
8.486
8.335
8.335
140,065
-0.07(-0.86%)
Jun 21, 2010
8.553
8.564
8.358
8.408
82,071,984
-0.06(-0.72%)
Jun 18, 2010
8.469
8.658
8.401
8.469
125,402,496
-0.14(-1.68%)
Jun 17, 2010
8.591
8.614
8.424
8.614
2,464
-0.01(-0.06%)
Jun 16, 2010
8.619
8.669
8.553
8.619
68,109,328
-0.02(-0.26%)
Jun 15, 2010
8.642
8.647
8.519
8.642
10,581
+0.11(+1.24%)
Jun 14, 2010
8.664
8.686
8.519
8.536
92,062,080
-0.07(-0.84%)
Jun 11, 2010
8.480
8.642
8.463
8.608
135,812,576
+0.31(+3.69%)
Jun 10, 2010
8.302
8.413
8.157
8.302
278,197
+0.22(+2.69%)
Jun 09, 2010
8.152
8.213
8.012
8.085
155,452,352
-0.01(-0.07%)
Jun 08, 2010
8.090
8.113
7.990
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.263
8.291
8.074
8.085
123,466,432
-0.13(-1.59%)
Jun 04, 2010
8.207
8.374
8.168
8.216
139,974,048
-0.27(-3.13%)
Jun 03, 2010
8.486
8.541
8.419
8.482
61,484,848
+0.02(+0.21%)
Jun 02, 2010
8.463
8.475
8.308
8.463
88,972,840
+0.12(+1.40%)
Jun 01, 2010
8.441
8.586
8.330
8.347
34,284
-0.13(-1.58%)
May 28, 2010
8.480
8.681
8.475
8.480
110,239,952
-0.08(-0.91%)
May 27, 2010
8.541
8.603
8.445
8.558
120,276,336
+0.14(+1.72%)
May 26, 2010
8.413
8.580
8.352
8.413
109,790
+0.03(+0.33%)
May 25, 2010
8.324
8.408
8.213
8.385
73,598
-0.09(-1.05%)
May 24, 2010
8.508
8.564
8.436
8.475
97,293,840
-0.10(-1.17%)
May 21, 2010
8.347
8.586
8.330
8.575
183,970,384
-0.04(-0.52%)
May 20, 2010
8.527
8.675
8.475
8.619
524,379
-0.19(-2.15%)
May 19, 2010
8.770
8.875
8.686
8.809
147,362,496
+0.00(+0.00%)
May 18, 2010
8.987
9.048
8.786
8.809
442,546
-0.22(-2.41%)
May 17, 2010
9.020
9.059
8.786
9.026
177,477,328
+0.01(+0.06%)
May 14, 2010
9.020
9.210
8.942
9.020
112,558,616
-0.20(-2.17%)
May 13, 2010
9.377
9.432
9.210
9.221
121,056,800
-0.22(-2.36%)
May 12, 2010
9.455
9.516
9.310
9.443
96,119,112
-0.03(-0.29%)
May 11, 2010
9.505
9.571
9.443
9.471
114,587
+0.01(+0.06%)
May 10, 2010
9.432
9.494
9.377
9.466
146,544,976
+0.30(+3.28%)
May 07, 2010
9.299
9.361
9.120
9.165
191,989,440
-0.34(-3.57%)
May 06, 2010
9.555
9.584
8.825
9.505
5,387
-0.02(-0.18%)
May 05, 2010
9.599
9.655
9.505
9.521
178,317,328
+0.01(+0.12%)
May 04, 2010
9.450
9.582
9.400
9.510
416,115
+0.19(+2.07%)
May 03, 2010
9.257
9.367
9.158
9.317
130,520,376
+0.10(+1.14%)
Apr 30, 2010
9.361
9.367
9.191
9.213
92,688,408
-0.08(-0.83%)
Apr 29, 2010
9.163
9.372
9.163
9.290
122,484,752
+0.18(+2.00%)
Apr 28, 2010
9.075
9.169
9.031
9.108
110,089,680
+0.04(+0.43%)
Apr 27, 2010
9.207
9.284
9.036
9.069
665,181
-0.20(-2.14%)
Apr 26, 2010
9.290
9.350
9.201
9.268
151,489,520
-0.05(-0.53%)
Apr 23, 2010
9.053
9.372
9.036
9.317
178,427,280
+0.24(+2.61%)
Apr 22, 2010
9.091
9.125
8.998
9.080
126,528,280
-0.07(-0.72%)
Apr 21, 2010
9.147
9.268
9.058
9.147
1,010,076
-0.09(-0.95%)
Apr 20, 2010
9.273
9.295
9.218
9.235
69,686
-0.02(-0.18%)
Apr 19, 2010
9.224
9.268
9.147
9.251
119,650,152
-0.01(-0.06%)
Apr 16, 2010
9.356
9.372
9.257
9.257
137,065,488
-0.10(-1.12%)
Apr 15, 2010
9.395
9.455
9.345
9.361
108,172,616
-0.04(-0.47%)
Apr 14, 2010
9.466
9.466
9.334
9.406
174,007,216
-0.06(-0.64%)
Apr 13, 2010
9.483
9.505
9.422
9.466
120,057,888
-0.06(-0.64%)
Apr 12, 2010
9.543
9.549
9.472
9.527
89,370,432
+0.02(+0.23%)
Apr 09, 2010
9.477
9.538
9.461
9.505
79,858,696
+0.06(+0.64%)
Apr 08, 2010
9.406
9.455
9.378
9.444
95,446,208
+0.04(+0.41%)
Apr 07, 2010
9.378
9.433
9.361
9.406
153,424,928
+0.06(+0.65%)
Apr 06, 2010
9.334
9.395
9.290
9.345
140,809,120
+0.04(+0.41%)
Apr 05, 2010
9.444
9.444
9.284
9.306
124,664,360
-0.10(-1.11%)
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
.