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: 4:10 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 7.413 7.489 7.249 7.292 118,368,048 -0.04(-0.52%)
Apr 29, 2009 7.287 7.423 7.178 7.331 143,225,632 +0.03(+0.37%)
Apr 28, 2009 7.445 7.451 7.172 7.303 124,327,712 -0.06(-0.82%)
Apr 27, 2009 7.292 7.402 7.211 7.363 104,253,952 +0.17(+2.43%)
Apr 24, 2009 7.265 7.303 7.090 7.189 120,219,040 -0.06(-0.83%)
Apr 23, 2009 7.156 7.265 6.960 7.249 157,777,296 +0.13(+1.84%)
Apr 22, 2009 7.331 7.336 7.118 7.118 132,284,072 -0.26(-3.55%)
Apr 21, 2009 7.418 7.445 7.151 7.380 121,442,080 -0.04(-0.52%)
Apr 20, 2009 7.625 7.653 7.402 7.418 95,857,064 -0.31(-4.03%)
Apr 17, 2009 7.647 7.789 7.587 7.729 133,257,632 +0.14(+1.87%)
Apr 16, 2009 7.604 7.636 7.402 7.587 95,562,720 +0.02(+0.29%)
Apr 15, 2009 7.282 7.609 7.271 7.565 108,018,088 +0.28(+3.90%)
Apr 14, 2009 7.380 7.391 7.211 7.282 106,296,536 -0.08(-1.04%)
Apr 13, 2009 7.385 7.489 7.325 7.358 76,573,592 -0.04(-0.52%)
Apr 09, 2009 7.434 7.489 7.287 7.396 100,814,944 +0.04(+0.52%)
Apr 08, 2009 7.391 7.484 7.292 7.358 76,876,528 -0.02(-0.22%)
Apr 07, 2009 7.434 7.484 7.347 7.374 91,736,368 -0.11(-1.46%)
Apr 06, 2009 7.402 7.743 7.391 7.484 109,144,472 +0.09(+1.18%)
Apr 03, 2009 7.418 7.516 7.342 7.396 96,954,744 -0.22(-2.87%)
Apr 02, 2009 7.675 7.696 7.489 7.615 110,715,640 -0.02(-0.29%)
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.