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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2010
8.479
8.680
8.474
8.479
110,251,352
-0.08(-0.91%)
May 27, 2010
8.541
8.602
8.444
8.557
120,288,776
+0.14(+1.72%)
May 26, 2010
8.412
8.579
8.351
8.412
109,802
+0.03(+0.33%)
May 25, 2010
8.323
8.407
8.212
8.385
73,606
-0.09(-1.05%)
May 24, 2010
8.507
8.563
8.435
8.474
97,303,896
-0.10(-1.17%)
May 21, 2010
8.346
8.585
8.329
8.574
183,989,408
-0.04(-0.52%)
May 20, 2010
8.526
8.674
8.474
8.618
524,433
-0.19(-2.15%)
May 19, 2010
8.769
8.875
8.685
8.808
147,377,728
+0.00(+0.00%)
May 18, 2010
8.986
9.047
8.785
8.808
442,591
-0.22(-2.41%)
May 17, 2010
9.019
9.058
8.785
9.025
177,495,680
+0.01(+0.06%)
May 14, 2010
9.019
9.209
8.941
9.019
112,570,256
-0.20(-2.17%)
May 13, 2010
9.376
9.431
9.209
9.220
121,069,320
-0.22(-2.36%)
May 12, 2010
9.454
9.515
9.309
9.442
96,129,056
-0.03(-0.29%)
May 11, 2010
9.504
9.570
9.442
9.470
114,599
+0.01(+0.06%)
May 10, 2010
9.431
9.493
9.376
9.465
146,560,128
+0.30(+3.28%)
May 07, 2010
9.298
9.360
9.120
9.164
192,009,296
-0.34(-3.57%)
May 06, 2010
9.554
9.583
8.824
9.504
5,388
-0.02(-0.18%)
May 05, 2010
9.598
9.654
9.504
9.520
178,335,776
+0.01(+0.12%)
May 04, 2010
9.449
9.581
9.399
9.509
416,158
+0.19(+2.07%)
May 03, 2010
9.256
9.366
9.157
9.316
130,533,880
+0.10(+1.14%)
Apr 30, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
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
.