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

Pfizer (NY: PFE )

29.76 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 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 (%)
Mar 31, 2006 12.99 13.05 12.78 12.82 47,389,132 -0.14(-1.11%)
Mar 30, 2006 12.99 13.09 12.97 12.97 45,314,748 -0.02(-0.16%)
Mar 29, 2006 13.08 13.15 12.92 12.99 51,140,272 -0.06(-0.43%)
Mar 28, 2006 13.24 13.28 13.02 13.04 47,235,408 -0.24(-1.78%)
Mar 27, 2006 13.38 13.39 13.22 13.28 41,403,860 -0.11(-0.81%)
Mar 24, 2006 13.50 13.50 13.30 13.39 34,682,040 -0.07(-0.54%)
Mar 23, 2006 13.58 13.62 13.36 13.46 35,171,192 -0.12(-0.91%)
Mar 22, 2006 13.56 13.65 13.50 13.58 43,939,992 +0.05(+0.34%)
Mar 21, 2006 13.64 13.65 13.45 13.54 49,589,056 -0.08(-0.60%)
Mar 20, 2006 13.58 13.69 13.53 13.62 35,435,300 +0.04(+0.30%)
Mar 17, 2006 13.48 13.63 13.43 13.58 62,431,792 +0.17(+1.30%)
Mar 16, 2006 13.34 13.46 13.31 13.40 44,328,088 +0.05(+0.39%)
Mar 15, 2006 13.36 13.40 13.30 13.35 35,746,052 -0.01(-0.08%)
Mar 14, 2006 13.33 13.38 13.26 13.36 45,679,136 +0.00(+0.00%)
Mar 13, 2006 13.38 13.40 13.31 13.36 49,726,452 -0.06(-0.42%)
Mar 10, 2006 13.55 13.57 13.33 13.42 44,223,728 -0.06(-0.42%)
Mar 09, 2006 13.51 13.58 13.45 13.48 36,449,364 +0.01(+0.08%)
Mar 08, 2006 13.43 13.50 13.37 13.47 50,111,052 -0.01(-0.08%)
Mar 07, 2006 13.40 13.52 13.29 13.48 44,401,352 +0.10(+0.77%)
Mar 06, 2006 13.46 13.58 13.35 13.37 35,659,376 -0.18(-1.33%)
Mar 03, 2006 13.32 13.61 13.32 13.55 55,712,500 +0.14(+1.07%)
Mar 02, 2006 13.43 13.52 13.33 13.41 38,803,788 -0.10(-0.76%)
Mar 01, 2006 13.43 13.53 13.29 13.51 52,295,040 +0.04(+0.27%)
Feb 28, 2006 13.69 13.69 13.45 13.48 57,601,872 -0.21(-1.54%)
Feb 27, 2006 13.58 13.76 13.56 13.69 60,516,576 +0.12(+0.87%)
Feb 24, 2006 13.43 13.63 13.42 13.57 37,416,400 +0.12(+0.88%)
Feb 23, 2006 13.49 13.56 13.40 13.45 42,530,640 -0.03(-0.19%)
Feb 22, 2006 13.22 13.51 13.21 13.48 56,675,648 +0.28(+2.15%)
Feb 21, 2006 13.22 13.32 13.17 13.19 40,627,472 -0.09(-0.70%)
Feb 17, 2006 13.28 13.29 13.10 13.29 48,683,432 +0.01(+0.04%)
Feb 16, 2006 13.17 13.31 13.05 13.28 43,965,644 +0.10(+0.78%)
Feb 15, 2006 13.11 13.20 12.98 13.18 54,459,596 +0.06(+0.43%)
Feb 14, 2006 13.14 13.19 13.09 13.12 61,406,456 -0.04(-0.31%)
Feb 13, 2006 13.07 13.20 12.96 13.16 48,422,240 -0.05(-0.39%)
Feb 10, 2006 13.38 13.42 13.04 13.21 112,441,984 -0.34(-2.51%)
Feb 09, 2006 13.57 13.81 13.50 13.55 90,030,736 -0.02(-0.11%)
Feb 08, 2006 13.20 13.58 13.17 13.57 120,547,496 +0.61(+4.73%)
Feb 07, 2006 12.89 13.22 12.88 12.96 55,844,264 +0.05(+0.36%)
Feb 06, 2006 12.97 13.03 12.84 12.91 42,315,312 -0.10(-0.75%)
Feb 03, 2006 13.27 13.27 13.00 13.01 53,448,640 -0.26(-1.94%)
Feb 02, 2006 13.43 13.45 13.15 13.27 47,964,764 -0.14(-1.04%)
Feb 01, 2006 13.25 13.44 13.21 13.40 55,149,112 +0.19(+1.44%)
Jan 31, 2006 13.39 13.41 13.13 13.21 60,953,840 -0.13(-1.00%)
Jan 30, 2006 13.46 13.55 13.26 13.35 63,804,024 -0.03(-0.19%)
Jan 27, 2006 13.08 13.42 13.04 13.37 118,574,952 +0.48(+3.75%)
Jan 26, 2006 12.84 13.04 12.76 12.89 80,166,448 +0.11(+0.89%)
Jan 25, 2006 12.72 12.80 12.50 12.78 51,246,188 +0.12(+0.98%)
Jan 24, 2006 12.86 12.88 12.61 12.65 56,735,896 -0.15(-1.21%)
Jan 23, 2006 12.76 12.86 12.74 12.81 56,006,928 +0.09(+0.73%)
Jan 20, 2006 12.85 12.90 12.67 12.71 100,412,944 -0.13(-1.04%)
Jan 19, 2006 12.82 12.93 12.67 12.85 111,968,376 +0.50(+4.04%)
Jan 18, 2006 12.43 12.47 12.27 12.35 65,183,448 -0.14(-1.15%)
Jan 17, 2006 12.61 12.62 12.39 12.49 62,486,208 -0.20(-1.58%)
Jan 13, 2006 12.70 12.76 12.58 12.69 40,754,960 +0.05(+0.37%)
Jan 12, 2006 12.75 12.79 12.59 12.65 52,511,144 -0.09(-0.69%)
Jan 11, 2006 12.66 12.78 12.63 12.74 55,257,552 +0.16(+1.27%)
Jan 10, 2006 12.73 12.73 12.51 12.58 55,637,680 -0.21(-1.65%)
Jan 09, 2006 12.85 12.86 12.62 12.79 54,570,368 +0.00(+0.00%)
Jan 06, 2006 12.65 12.84 12.67 12.79 55,433,236 +0.14(+1.10%)
Jan 05, 2006 12.63 12.74 12.58 12.65 82,789,648 +0.02(+0.12%)
Jan 04, 2006 12.33 12.64 12.32 12.63 85,454,040 +0.40(+3.24%)
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.