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

Pfizer (NY: PFE )

29.31 -0.11 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2014 20.49 20.47 20.47 20.47 22,720,934 -0.15(-0.73%)
Dec 30, 2014 20.55 20.69 20.53 20.62 16,790,590 -0.01(-0.03%)
Dec 29, 2014 20.67 20.78 20.62 20.63 19,289,520 -0.17(-0.82%)
Dec 26, 2014 20.70 20.92 20.57 20.80 13,097,505 +0.15(+0.73%)
Dec 24, 2014 20.66 20.65 20.65 20.65 16,470,776 -0.02(-0.10%)
Dec 23, 2014 21.15 21.18 20.22 20.67 52,953,604 -0.42(-1.99%)
Dec 22, 2014 20.94 21.11 20.78 21.09 27,994,134 +0.10(+0.47%)
Dec 19, 2014 20.97 21.09 20.77 20.99 68,406,016 -0.02(-0.09%)
Dec 18, 2014 20.71 21.03 20.65 21.01 54,615,264 +0.56(+2.73%)
Dec 17, 2014 20.17 20.60 20.09 20.45 37,523,820 +0.30(+1.47%)
Dec 16, 2014 20.26 20.74 20.13 20.15 36,029,900 -0.12(-0.62%)
Dec 15, 2014 20.46 20.47 20.16 20.28 48,293,868 -0.06(-0.29%)
Dec 12, 2014 20.59 20.66 20.28 20.34 41,872,152 -0.46(-2.21%)
Dec 11, 2014 20.94 21.76 20.71 20.80 40,105,144 -0.14(-0.66%)
Dec 10, 2014 21.03 21.14 20.86 20.94 45,983,440 -0.06(-0.28%)
Dec 09, 2014 20.73 21.03 20.67 20.99 40,150,952 -0.01(-0.06%)
Dec 08, 2014 20.88 21.17 20.87 21.01 40,887,364 -0.01(-0.06%)
Dec 05, 2014 20.80 21.12 20.76 21.02 37,824,076 +0.21(+1.01%)
Dec 04, 2014 20.74 20.91 20.60 20.81 29,447,720 -0.05(-0.25%)
Dec 03, 2014 20.70 20.88 20.58 20.86 47,868,752 +0.12(+0.57%)
Dec 02, 2014 20.66 20.78 20.55 20.74 38,605,636 +0.20(+0.99%)
Dec 01, 2014 20.29 20.71 20.29 20.54 34,822,268 +0.07(+0.35%)
Nov 28, 2014 20.46 20.79 20.41 20.47 30,860,764 +0.03(+0.16%)
Nov 26, 2014 20.14 20.44 20.44 20.44 41,813,824 +0.41(+2.07%)
Nov 25, 2014 19.85 20.15 19.83 20.02 38,784,132 +0.16(+0.83%)
Nov 24, 2014 20.06 20.13 19.79 19.86 46,615,944 -0.15(-0.76%)
Nov 21, 2014 20.21 20.23 19.84 20.01 41,999,240 +0.01(+0.03%)
Nov 20, 2014 19.93 20.04 19.88 20.00 25,075,060 +0.00(+0.00%)
Nov 19, 2014 19.99 20.08 19.90 20.00 24,161,360 -0.10(-0.49%)
Nov 18, 2014 20.04 20.16 19.91 20.10 30,794,516 +0.18(+0.89%)
Nov 17, 2014 19.65 19.98 19.63 19.92 39,927,468 -0.01(-0.07%)
Nov 14, 2014 19.96 20.08 19.86 19.94 27,595,360 -0.05(-0.26%)
Nov 13, 2014 20.05 20.12 19.88 19.99 21,840,598 +0.00(+0.00%)
Nov 12, 2014 19.86 20.07 19.86 19.99 33,485,046 +0.07(+0.33%)
Nov 11, 2014 19.83 19.98 19.78 19.92 22,893,060 +0.08(+0.40%)
Nov 10, 2014 19.69 19.90 19.59 19.84 34,633,228 +0.18(+0.94%)
Nov 07, 2014 19.80 19.80 19.56 19.66 26,278,924 -0.08(-0.40%)
Nov 06, 2014 19.77 19.88 19.69 19.74 25,136,098 +0.00(+0.00%)
Nov 05, 2014 19.96 19.98 19.68 19.74 30,143,592 +0.00(+0.02%)
Nov 04, 2014 19.64 19.75 19.47 19.73 37,415,440 +0.06(+0.30%)
Nov 03, 2014 19.49 19.68 19.46 19.68 33,149,334 +0.16(+0.80%)
Oct 31, 2014 19.56 19.68 19.43 19.52 38,659,040 +0.07(+0.37%)
Oct 30, 2014 19.15 19.54 19.15 19.45 32,369,914 +0.23(+1.19%)
Oct 29, 2014 19.00 19.31 18.93 19.22 41,946,584 +0.26(+1.38%)
Oct 28, 2014 19.01 19.10 18.81 18.96 49,687,176 +0.04(+0.21%)
Oct 27, 2014 18.96 18.97 18.87 18.92 35,232,456 -0.05(-0.27%)
Oct 24, 2014 18.77 19.08 18.71 18.97 43,613,268 +0.33(+1.78%)
Oct 23, 2014 18.67 18.82 18.62 18.64 47,212,920 +0.20(+1.06%)
Oct 22, 2014 18.41 18.57 18.26 18.44 47,239,356 +0.01(+0.07%)
Oct 21, 2014 18.33 18.59 18.25 18.43 55,977,024 +0.23(+1.25%)
Oct 20, 2014 18.16 18.23 18.01 18.20 59,723,848 +0.07(+0.36%)
Oct 17, 2014 18.13 18.26 18.01 18.14 49,977,468 +0.08(+0.47%)
Oct 16, 2014 18.16 18.26 17.99 18.05 58,001,784 -0.32(-1.74%)
Oct 15, 2014 18.37 18.44 17.96 18.37 63,187,932 -0.18(-0.95%)
Oct 14, 2014 18.67 18.77 18.51 18.55 35,677,556 -0.01(-0.04%)
Oct 13, 2014 19.00 19.09 18.52 18.56 52,301,332 -0.43(-2.27%)
Oct 10, 2014 18.97 19.21 18.90 18.99 49,198,764 +0.09(+0.48%)
Oct 09, 2014 19.16 19.19 18.86 18.89 35,042,772 -0.25(-1.33%)
Oct 08, 2014 18.78 19.15 18.60 19.15 45,307,380 +0.38(+2.05%)
Oct 07, 2014 18.92 18.98 18.76 18.76 37,877,440 -0.25(-1.30%)
Oct 06, 2014 19.13 19.17 18.91 19.01 25,326,046 -0.03(-0.17%)
Oct 03, 2014 19.09 19.10 18.90 19.04 36,945,528 +0.10(+0.55%)
Oct 02, 2014 19.00 19.09 18.83 18.94 43,270,956 -0.06(-0.31%)
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.