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
)
29.42
-0.24 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011
10.40
10.48
10.38
10.41
73,543,336
+0.04(+0.39%)
Jan 28, 2011
10.59
10.61
10.37
10.37
81,869,712
-0.19(-1.79%)
Jan 27, 2011
10.50
10.58
10.44
10.56
74,850,744
+0.07(+0.65%)
Jan 26, 2011
10.63
10.64
10.49
10.49
95,189,952
-0.06(-0.60%)
Jan 25, 2011
10.64
10.72
10.52
10.56
123,106,872
-0.02(-0.22%)
Jan 24, 2011
10.48
10.60
10.47
10.58
109,886,008
+0.09(+0.82%)
Jan 21, 2011
10.43
10.51
10.38
10.49
69,528,920
+0.07(+0.65%)
Jan 20, 2011
10.47
10.50
10.30
10.43
88,246,360
-0.05(-0.44%)
Jan 19, 2011
10.53
10.57
10.37
10.47
66,807,752
-0.03(-0.33%)
Jan 18, 2011
10.49
10.54
10.45
10.51
54,766,832
+0.02(+0.22%)
Jan 14, 2011
10.40
10.49
10.37
10.48
52,653,240
+0.07(+0.66%)
Jan 13, 2011
10.48
10.56
10.37
10.41
80,302,040
-0.09(-0.82%)
Jan 12, 2011
10.45
10.52
10.41
10.50
47,988,216
+0.09(+0.82%)
Jan 11, 2011
10.39
10.47
10.36
10.41
57,009,392
-0.02(-0.16%)
Jan 10, 2011
10.41
10.48
10.38
10.43
196,743,536
-0.05(-0.49%)
Jan 07, 2011
10.40
10.50
10.29
10.48
228,672,656
+0.16(+1.51%)
Jan 06, 2011
10.45
10.48
10.27
10.33
204,410,464
+0.00(+0.05%)
Jan 05, 2011
10.24
10.43
10.21
10.32
113,499,696
+0.04(+0.39%)
Jan 04, 2011
10.17
10.29
10.08
10.28
73,575,760
+0.11(+1.06%)
Jan 03, 2011
10.12
10.20
10.07
10.17
56,590,836
+0.17(+1.66%)
Dec 31, 2010
9.968
10.05
9.962
10.01
41,707,856
+0.01(+0.11%)
Dec 30, 2010
10.00
10.04
9.974
9.996
52,222,096
-0.06(-0.63%)
Dec 29, 2010
10.11
10.12
10.03
10.06
41,524,652
+0.01(+0.06%)
Dec 28, 2010
9.991
10.12
9.974
10.05
52,390,956
+0.06(+0.57%)
Dec 27, 2010
10.01
10.03
9.962
9.996
34,555,740
-0.07(-0.68%)
Dec 23, 2010
10.03
10.09
10.03
10.06
38,004,348
+0.03(+0.28%)
Dec 22, 2010
9.928
10.04
9.888
10.04
62,369,920
+0.10(+1.04%)
Dec 21, 2010
9.842
9.968
9.802
9.934
88,464,976
+0.09(+0.87%)
Dec 20, 2010
9.722
9.865
9.705
9.848
69,415,600
+0.11(+1.17%)
Dec 17, 2010
9.773
9.791
9.711
9.733
91,210,808
-0.11(-1.10%)
Dec 16, 2010
9.756
9.842
9.728
9.842
62,588,604
+0.08(+0.82%)
Dec 15, 2010
9.745
9.882
9.742
9.762
67,739,680
-0.02(-0.18%)
Dec 14, 2010
9.871
9.888
9.751
9.779
91,363,112
-0.05(-0.47%)
Dec 13, 2010
9.808
9.916
9.751
9.825
82,704,936
+0.10(+1.00%)
Dec 10, 2010
9.579
9.751
9.516
9.728
75,113,016
+0.15(+1.56%)
Dec 09, 2010
9.591
9.602
9.482
9.578
55,468,436
+0.02(+0.23%)
Dec 08, 2010
9.573
9.648
9.516
9.556
74,962,616
-0.03(-0.30%)
Dec 07, 2010
9.676
9.699
9.568
9.585
109,272,984
-0.02(-0.24%)
Dec 06, 2010
9.545
9.779
9.533
9.608
93,282,440
+0.05(+0.54%)
Dec 03, 2010
9.556
9.562
9.488
9.556
72,688,056
+0.02(+0.18%)
Dec 02, 2010
9.596
9.608
9.499
9.539
58,793,272
-0.01(-0.07%)
Dec 01, 2010
9.425
9.573
9.385
9.546
78,444,512
+0.24(+2.53%)
Nov 30, 2010
9.396
9.413
9.299
9.311
76,611,336
-0.15(-1.63%)
Nov 29, 2010
9.379
9.499
9.288
9.465
68,377,136
+0.04(+0.42%)
Nov 26, 2010
9.471
9.499
9.408
9.425
28,834,104
-0.12(-1.21%)
Nov 24, 2010
9.476
9.540
9.540
9.540
41,021,192
+0.07(+0.73%)
Nov 23, 2010
9.442
9.562
9.391
9.471
69,381,904
-0.03(-0.36%)
Nov 22, 2010
9.522
9.562
9.431
9.505
56,527,052
-0.10(-1.00%)
Nov 19, 2010
9.551
9.619
9.528
9.601
57,262,836
-0.02(-0.19%)
Nov 18, 2010
9.459
9.653
9.459
9.619
51,167,516
+0.20(+2.12%)
Nov 17, 2010
9.431
9.522
9.413
9.419
66,197,752
-0.07(-0.72%)
Nov 16, 2010
9.499
9.573
9.436
9.488
75,301,224
-0.22(-2.24%)
Nov 15, 2010
9.699
9.728
9.556
9.705
63,765,576
+0.07(+0.77%)
Nov 12, 2010
9.625
9.700
9.579
9.631
71,423,208
-0.07(-0.77%)
Nov 11, 2010
9.499
9.722
9.493
9.705
77,419,688
+0.08(+0.83%)
Nov 10, 2010
9.688
9.691
9.516
9.625
94,367,312
-0.09(-0.88%)
Nov 09, 2010
9.756
9.791
9.688
9.711
81,429,640
-0.04(-0.41%)
Nov 08, 2010
9.751
9.785
9.671
9.751
65,942,560
-0.07(-0.70%)
Nov 05, 2010
9.945
9.991
9.745
9.819
100,574,936
-0.11(-1.15%)
Nov 04, 2010
10.05
10.05
9.882
9.934
101,651,240
-0.02(-0.23%)
Nov 03, 2010
9.911
9.996
9.877
9.956
89,196,792
+0.08(+0.80%)
Nov 02, 2010
9.984
10.08
9.763
9.877
123,459,976
-0.10(-0.96%)
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
.