Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.412 7.488 7.248 7.292 118,380,280 -0.04(-0.52%)
Apr 29, 2009 7.286 7.423 7.177 7.330 143,240,432 +0.03(+0.37%)
Apr 28, 2009 7.445 7.450 7.172 7.303 124,340,552 -0.06(-0.82%)
Apr 27, 2009 7.292 7.401 7.210 7.363 104,264,720 +0.17(+2.43%)
Apr 24, 2009 7.264 7.303 7.090 7.188 120,231,464 -0.06(-0.83%)
Apr 23, 2009 7.155 7.264 6.959 7.248 157,793,600 +0.13(+1.84%)
Apr 22, 2009 7.330 7.335 7.117 7.117 132,297,744 -0.26(-3.55%)
Apr 21, 2009 7.417 7.445 7.150 7.379 121,454,624 -0.04(-0.52%)
Apr 20, 2009 7.625 7.652 7.401 7.417 95,866,968 -0.31(-4.03%)
Apr 17, 2009 7.646 7.788 7.586 7.728 133,271,392 +0.14(+1.87%)
Apr 16, 2009 7.603 7.636 7.401 7.586 95,572,592 +0.02(+0.29%)
Apr 15, 2009 7.281 7.608 7.270 7.565 108,029,248 +0.28(+3.90%)
Apr 14, 2009 7.379 7.390 7.210 7.281 106,307,520 -0.08(-1.04%)
Apr 13, 2009 7.385 7.488 7.324 7.357 76,581,504 -0.04(-0.52%)
Apr 09, 2009 7.434 7.488 7.286 7.395 100,825,360 +0.04(+0.52%)
Apr 08, 2009 7.390 7.483 7.292 7.357 76,884,464 -0.02(-0.22%)
Apr 07, 2009 7.434 7.483 7.346 7.374 91,745,848 -0.11(-1.46%)
Apr 06, 2009 7.401 7.742 7.390 7.483 109,155,752 +0.09(+1.18%)
Apr 03, 2009 7.417 7.515 7.341 7.395 96,964,760 -0.22(-2.87%)
Apr 02, 2009 7.674 7.696 7.488 7.614 110,727,080 -0.02(-0.29%)
Apr 01, 2009 7.417 7.663 7.330 7.636 117,815,456 +0.20(+2.72%)
Mar 31, 2009 7.532 7.570 7.401 7.434 104,966,624 -0.04(-0.58%)
Mar 30, 2009 7.576 7.663 7.395 7.477 109,514,792 -0.37(-4.73%)
Mar 26, 2009 7.794 7.980 7.750 7.848 101,451,824 +0.07(+0.84%)
Mar 25, 2009 7.630 7.968 7.581 7.783 126,339,008 +0.19(+2.44%)
Mar 24, 2009 7.592 7.728 7.554 7.597 78,261,208 -0.05(-0.71%)
Mar 23, 2009 7.515 7.685 7.461 7.652 120,927,584 +0.21(+2.86%)
Mar 20, 2009 7.477 7.614 7.368 7.439 131,122,392 +0.03(+0.41%)
Mar 19, 2009 7.783 7.783 7.319 7.409 123,865,568 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.488 7.777 101,830,248 -0.01(-0.07%)
Mar 17, 2009 7.701 7.799 7.576 7.783 98,938,680 +0.06(+0.78%)
Mar 16, 2009 7.985 8.181 7.712 7.723 155,697,920 -0.21(-2.68%)
Mar 13, 2009 7.619 8.034 7.554 7.936 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.717 7.062 7.652 205,760,160 +0.67(+9.62%)
Mar 11, 2009 7.150 7.199 6.948 6.981 146,114,000 -0.16(-2.22%)
Mar 10, 2009 6.931 7.166 6.871 7.139 175,791,968 +0.25(+3.56%)
Mar 09, 2009 6.757 7.052 6.757 6.893 129,111,896 -0.05(-0.79%)
Mar 06, 2009 6.910 6.959 6.746 6.948 0 +0.03(+0.47%)
Mar 05, 2009 6.751 6.959 6.686 6.915 186,433,104 +0.09(+1.36%)
Mar 04, 2009 6.609 6.931 6.511 6.822 165,836,624 +0.43(+6.72%)
Mar 02, 2009 6.593 6.642 6.380 6.393 194,167,216 -0.33(-4.85%)
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%)
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.