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
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
7.524
7.601
7.357
7.402
116,621,544
-0.04(-0.52%)
Apr 29, 2009
7.396
7.535
7.285
7.440
141,112,352
+0.03(+0.37%)
Apr 28, 2009
7.557
7.562
7.280
7.413
122,493,264
-0.06(-0.82%)
Apr 27, 2009
7.402
7.512
7.319
7.474
102,715,696
+0.18(+2.43%)
Apr 24, 2009
7.374
7.413
7.197
7.296
118,445,224
-0.06(-0.83%)
Apr 23, 2009
7.263
7.374
7.064
7.357
155,449,312
+0.13(+1.84%)
Apr 22, 2009
7.440
7.446
7.224
7.224
130,332,232
-0.27(-3.55%)
Apr 21, 2009
7.529
7.557
7.258
7.490
119,650,208
-0.04(-0.52%)
Apr 20, 2009
7.740
7.767
7.512
7.529
94,442,704
-0.32(-4.03%)
Apr 17, 2009
7.762
7.906
7.701
7.845
131,291,424
+0.14(+1.87%)
Apr 16, 2009
7.717
7.751
7.512
7.701
94,152,704
+0.02(+0.29%)
Apr 15, 2009
7.391
7.723
7.380
7.679
106,424,296
+0.29(+3.90%)
Apr 14, 2009
7.490
7.501
7.319
7.391
104,728,144
-0.08(-1.04%)
Apr 13, 2009
7.496
7.601
7.435
7.468
75,443,760
-0.04(-0.52%)
Apr 09, 2009
7.546
7.601
7.396
7.507
99,327,432
+0.04(+0.52%)
Apr 08, 2009
7.501
7.596
7.402
7.468
75,742,216
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.457
7.485
90,382,808
-0.11(-1.46%)
Apr 06, 2009
7.512
7.859
7.501
7.596
107,534,056
+0.09(+1.18%)
Apr 03, 2009
7.529
7.629
7.452
7.507
95,524,184
-0.22(-2.87%)
Apr 02, 2009
7.789
7.812
7.601
7.729
109,082,040
-0.02(-0.29%)
Apr 01, 2009
7.529
7.778
7.440
7.751
116,065,112
+0.20(+2.72%)
Mar 31, 2009
7.645
7.684
7.512
7.546
103,407,168
-0.04(-0.58%)
Mar 30, 2009
7.690
7.778
7.507
7.590
107,887,768
-0.38(-4.73%)
Mar 26, 2009
7.911
8.101
7.867
7.967
99,944,592
+0.07(+0.84%)
Mar 25, 2009
7.745
8.088
7.695
7.900
124,462,024
+0.19(+2.44%)
Mar 24, 2009
7.706
7.845
7.668
7.712
77,098,504
-0.06(-0.71%)
Mar 23, 2009
7.629
7.801
7.573
7.767
119,131,000
+0.22(+2.86%)
Mar 20, 2009
7.590
7.729
7.479
7.551
129,174,352
+0.03(+0.41%)
Mar 19, 2009
7.900
7.900
7.429
7.521
122,025,336
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.601
7.895
100,317,384
-0.01(-0.07%)
Mar 17, 2009
7.817
7.917
7.690
7.900
97,468,776
+0.06(+0.78%)
Mar 16, 2009
8.105
8.305
7.828
7.839
153,384,768
-0.22(-2.68%)
Mar 13, 2009
7.734
8.155
7.668
8.055
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.834
7.169
7.767
202,703,248
+0.68(+9.62%)
Mar 11, 2009
7.258
7.307
7.053
7.086
143,943,232
-0.16(-2.22%)
Mar 10, 2009
7.036
7.274
6.975
7.247
173,180,272
+0.25(+3.56%)
Mar 09, 2009
6.859
7.158
6.859
6.997
127,193,720
-0.06(-0.79%)
Mar 06, 2009
7.014
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.853
7.064
6.787
7.019
183,663,328
+0.09(+1.36%)
Mar 04, 2009
6.709
7.036
6.609
6.925
163,372,832
+0.44(+6.72%)
Mar 02, 2009
6.693
6.742
6.476
6.489
191,282,544
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.803
6.820
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.407
7.036
7.042
133,766,968
-0.20(-2.75%)
Feb 25, 2009
7.440
7.440
7.147
7.241
134,788,480
-0.29(-3.83%)
Feb 24, 2009
7.407
7.568
7.274
7.529
118,347,936
+0.18(+2.41%)
Feb 23, 2009
7.590
7.618
7.341
7.352
121,842,064
-0.24(-3.21%)
Feb 20, 2009
7.662
7.773
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.922
7.994
7.745
7.773
74,630,384
-0.07(-0.92%)
Feb 18, 2009
7.817
7.978
7.789
7.845
87,358,272
-0.05(-0.63%)
Feb 17, 2009
7.911
7.989
7.784
7.895
114,418,480
-0.18(-2.26%)
Feb 13, 2009
8.044
8.277
8.033
8.078
104,802,312
-0.04(-0.48%)
Feb 12, 2009
7.922
8.133
7.812
8.116
117,685,192
+0.15(+1.88%)
Feb 11, 2009
7.856
7.978
7.823
7.967
91,030,064
+0.17(+2.20%)
Feb 10, 2009
7.612
8.150
7.612
7.795
137,116,832
-0.35(-4.35%)
Feb 09, 2009
8.377
8.377
8.094
8.150
86,297,968
-0.07(-0.88%)
Feb 06, 2009
8.055
8.319
8.006
8.222
115,200,944
+0.19(+2.34%)
Feb 05, 2009
8.053
8.177
7.939
8.033
139,218,976
-0.04(-0.48%)
Feb 04, 2009
8.332
8.404
8.050
8.072
118,481,120
-0.35(-4.14%)
Feb 03, 2009
7.978
8.521
7.978
8.421
117,035,344
+0.17(+2.08%)
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
.