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: 7:00 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 (%)
Jun 30, 2010 7.940 8.063 7.890 7.940 61,520 -0.01(-0.14%)
Jun 29, 2010 8.035 8.063 7.896 7.951 83,515 -0.20(-2.46%)
Jun 25, 2010 8.152 8.191 8.018 8.152 105,304,800 +0.10(+1.24%)
Jun 24, 2010 8.140 8.202 8.001 8.051 144,652 -0.23(-2.82%)
Jun 23, 2010 8.341 8.341 8.246 8.285 180,926 -0.05(-0.60%)
Jun 22, 2010 8.436 8.486 8.335 8.335 140,065 -0.07(-0.86%)
Jun 21, 2010 8.553 8.564 8.358 8.408 82,071,984 -0.06(-0.72%)
Jun 18, 2010 8.469 8.658 8.401 8.469 125,402,496 -0.14(-1.68%)
Jun 17, 2010 8.591 8.614 8.424 8.614 2,464 -0.01(-0.06%)
Jun 16, 2010 8.619 8.669 8.553 8.619 68,109,328 -0.02(-0.26%)
Jun 15, 2010 8.642 8.647 8.519 8.642 10,581 +0.11(+1.24%)
Jun 14, 2010 8.664 8.686 8.519 8.536 92,062,080 -0.07(-0.84%)
Jun 11, 2010 8.480 8.642 8.463 8.608 135,812,576 +0.31(+3.69%)
Jun 10, 2010 8.302 8.413 8.157 8.302 278,197 +0.22(+2.69%)
Jun 09, 2010 8.152 8.213 8.012 8.085 155,452,352 -0.01(-0.07%)
Jun 08, 2010 8.090 8.113 7.990 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.263 8.291 8.074 8.085 123,466,432 -0.13(-1.59%)
Jun 04, 2010 8.207 8.374 8.168 8.216 139,974,048 -0.27(-3.13%)
Jun 03, 2010 8.486 8.541 8.419 8.482 61,484,848 +0.02(+0.21%)
Jun 02, 2010 8.463 8.475 8.308 8.463 88,972,840 +0.12(+1.40%)
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.