Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

26.00 +0.61 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.53 19.49 19.49 19.49 25,313,504 +0.01(+0.03%)
Aug 28, 2014 19.51 19.67 19.47 19.48 31,073,132 -0.07(-0.37%)
Aug 27, 2014 19.54 19.61 19.47 19.55 34,969,792 +0.19(+0.96%)
Aug 26, 2014 19.25 19.43 19.21 19.37 25,928,662 +0.20(+1.04%)
Aug 25, 2014 19.18 19.29 19.17 19.17 25,517,794 -0.01(-0.03%)
Aug 22, 2014 19.14 19.22 19.12 19.18 24,656,428 +0.07(+0.35%)
Aug 21, 2014 19.18 19.22 19.06 19.11 36,755,028 -0.05(-0.24%)
Aug 20, 2014 19.12 19.22 19.06 19.16 22,671,152 -0.03(-0.17%)
Aug 19, 2014 19.21 19.25 19.02 19.19 28,430,744 +0.07(+0.35%)
Aug 18, 2014 19.06 19.19 19.02 19.12 34,640,672 +0.13(+0.70%)
Aug 15, 2014 19.14 19.16 18.84 18.99 32,782,086 -0.06(-0.31%)
Aug 14, 2014 18.74 19.09 18.68 19.05 30,154,688 +0.34(+1.84%)
Aug 13, 2014 18.73 18.77 18.69 18.71 26,320,838 +0.09(+0.46%)
Aug 12, 2014 18.74 18.79 18.59 18.62 30,815,992 -0.11(-0.60%)
Aug 11, 2014 18.92 18.96 18.69 18.73 33,260,548 -0.06(-0.32%)
Aug 08, 2014 18.62 18.78 18.48 18.79 45,410,752 +0.20(+1.07%)
Aug 07, 2014 18.86 18.86 18.51 18.59 46,019,584 -0.16(-0.85%)
Aug 06, 2014 18.76 18.82 18.63 18.75 35,260,620 -0.09(-0.46%)
Aug 05, 2014 18.95 19.04 18.76 18.84 41,443,320 -0.23(-1.18%)
Aug 04, 2014 19.20 19.20 18.96 19.06 34,588,800 -0.07(-0.38%)
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.