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

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.334 8.340 8.061 8.187 95,572,440 -0.14(-1.70%)
Jun 29, 2009 8.323 8.389 8.170 8.329 58,637,164 +0.04(+0.46%)
Jun 26, 2009 8.312 8.389 8.176 8.290 79,364,920 -0.08(-0.91%)
Jun 25, 2009 8.170 8.383 8.132 8.367 94,320,088 +0.33(+4.14%)
Jun 24, 2009 8.083 8.165 7.979 8.034 70,047,448 -0.01(-0.07%)
Jun 23, 2009 8.007 8.083 7.968 8.039 88,547,872 -0.03(-0.41%)
Jun 22, 2009 8.127 8.214 8.012 8.072 107,131,480 -0.11(-1.40%)
Jun 19, 2009 8.269 8.361 8.170 8.187 154,995,440 +0.04(+0.54%)
Jun 18, 2009 7.990 8.285 7.958 8.143 122,577,856 +0.19(+2.33%)
Jun 17, 2009 7.767 8.023 7.756 7.958 100,774,344 +0.23(+2.97%)
Jun 16, 2009 7.756 7.892 7.702 7.728 83,698,536 +0.02(+0.21%)
Jun 15, 2009 8.023 8.023 7.652 7.712 108,053,448 -0.34(-4.27%)
Jun 12, 2009 7.952 8.223 7.919 8.056 136,008,096 +0.07(+0.89%)
Jun 11, 2009 7.690 8.089 7.668 7.985 129,058,440 +0.32(+4.13%)
Jun 10, 2009 7.712 7.816 7.608 7.668 86,514,944 -0.04(-0.57%)
Jun 09, 2009 7.843 7.876 7.696 7.712 77,880,016 -0.10(-1.26%)
Jun 08, 2009 7.799 7.887 7.707 7.810 87,841,952 -0.11(-1.38%)
Jun 05, 2009 8.072 8.094 7.827 7.919 90,100,192 -0.07(-0.89%)
Jun 04, 2009 8.154 8.154 7.968 7.990 74,156,968 -0.14(-1.68%)
Jun 03, 2009 8.105 8.143 7.996 8.127 95,314,832 -0.05(-0.60%)
Jun 02, 2009 8.176 8.241 8.089 8.176 91,878,888 +0.12(+1.49%)
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.