Pfizer (NY: PFE )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.56 19.68 19.43 19.52 38,663,044 +0.07(+0.37%)
Oct 30, 2014 19.15 19.54 19.15 19.45 32,373,268 +0.23(+1.19%)
Oct 29, 2014 19.00 19.31 18.92 19.22 41,950,928 +0.26(+1.38%)
Oct 28, 2014 19.01 19.09 18.81 18.96 49,692,324 +0.04(+0.21%)
Oct 27, 2014 18.96 18.97 18.87 18.92 35,236,108 -0.05(-0.28%)
Oct 24, 2014 18.77 19.07 18.71 18.97 43,617,788 +0.33(+1.78%)
Oct 23, 2014 18.67 18.81 18.62 18.64 47,217,812 +0.20(+1.06%)
Oct 22, 2014 18.41 18.57 18.25 18.44 47,244,252 +0.01(+0.07%)
Oct 21, 2014 18.33 18.59 18.25 18.43 55,982,824 +0.23(+1.25%)
Oct 20, 2014 18.16 18.23 18.01 18.20 59,730,036 +0.07(+0.36%)
Oct 17, 2014 18.12 18.25 18.01 18.14 49,982,644 +0.08(+0.47%)
Oct 16, 2014 18.16 18.25 17.99 18.05 58,007,792 -0.32(-1.74%)
Oct 15, 2014 18.37 18.44 17.96 18.37 63,194,480 -0.18(-0.95%)
Oct 14, 2014 18.66 18.77 18.51 18.55 35,681,252 -0.01(-0.04%)
Oct 13, 2014 19.00 19.09 18.52 18.55 52,306,752 -0.43(-2.27%)
Oct 10, 2014 18.97 19.21 18.90 18.98 49,203,860 +0.09(+0.48%)
Oct 09, 2014 19.16 19.19 18.85 18.89 35,046,404 -0.25(-1.33%)
Oct 08, 2014 18.77 19.15 18.60 19.15 45,312,076 +0.38(+2.05%)
Oct 07, 2014 18.92 18.98 18.76 18.76 37,881,364 -0.25(-1.30%)
Oct 06, 2014 19.13 19.17 18.91 19.01 25,328,670 -0.03(-0.17%)
Oct 03, 2014 19.09 19.10 18.90 19.04 36,949,356 +0.10(+0.55%)
Oct 02, 2014 19.00 19.09 18.83 18.94 43,275,440 -0.06(-0.31%)
Oct 01, 2014 19.14 19.17 18.91 19.00 55,069,552 -0.27(-1.42%)
Sep 30, 2014 19.40 19.54 19.26 19.27 39,390,728 -0.13(-0.67%)
Sep 29, 2014 19.34 19.45 19.27 19.40 30,643,416 +0.03(+0.17%)
Sep 26, 2014 19.53 19.54 19.27 19.37 36,504,828 -0.17(-0.87%)
Sep 25, 2014 19.77 19.79 19.53 19.54 34,681,476 -0.22(-1.09%)
Sep 24, 2014 19.62 19.84 19.60 19.75 33,882,264 +0.17(+0.87%)
Sep 23, 2014 19.44 19.70 19.22 19.58 44,780,376 -0.08(-0.43%)
Sep 22, 2014 19.72 19.79 19.54 19.67 38,178,460 -0.14(-0.72%)
Sep 19, 2014 20.05 20.10 19.72 19.81 53,741,156 -0.12(-0.59%)
Sep 18, 2014 19.82 20.02 19.77 19.93 40,549,644 +0.15(+0.76%)
Sep 17, 2014 19.67 19.85 19.62 19.78 40,228,920 +0.20(+1.00%)
Sep 16, 2014 19.52 19.63 19.39 19.58 30,080,928 +0.08(+0.43%)
Sep 15, 2014 19.19 19.50 19.14 19.50 37,319,068 +0.32(+1.66%)
Sep 12, 2014 19.21 19.29 19.12 19.18 27,967,782 -0.13(-0.68%)
Sep 11, 2014 19.15 19.32 19.08 19.31 28,608,524 +0.12(+0.65%)
Sep 10, 2014 19.06 19.24 19.00 19.19 29,820,416 +0.14(+0.72%)
Sep 09, 2014 19.17 19.19 18.91 19.05 33,201,348 -0.11(-0.58%)
Sep 08, 2014 19.28 19.32 19.09 19.16 22,445,146 -0.16(-0.84%)
Sep 05, 2014 19.09 19.33 19.04 19.32 26,961,156 +0.18(+0.95%)
Sep 04, 2014 19.24 19.26 19.09 19.14 34,332,788 -0.02(-0.10%)
Sep 03, 2014 19.07 19.24 19.06 19.16 32,406,228 +0.09(+0.48%)
Sep 02, 2014 19.04 19.16 19.00 19.07 31,792,762 -0.08(-0.44%)
Aug 29, 2014 19.20 19.15 19.15 19.15 25,755,642 +0.01(+0.03%)
Aug 28, 2014 19.18 19.34 19.13 19.15 31,615,872 -0.07(-0.37%)
Aug 27, 2014 19.21 19.27 19.14 19.22 35,580,592 +0.18(+0.96%)
Aug 26, 2014 18.92 19.10 18.88 19.04 26,381,546 +0.20(+1.04%)
Aug 25, 2014 18.85 18.96 18.84 18.84 25,963,502 -0.01(-0.04%)
Aug 22, 2014 18.81 18.89 18.79 18.85 25,087,090 +0.07(+0.35%)
Aug 21, 2014 18.85 18.89 18.73 18.78 37,397,012 -0.05(-0.24%)
Aug 20, 2014 18.79 18.89 18.73 18.83 23,067,138 -0.03(-0.17%)
Aug 19, 2014 18.88 18.92 18.70 18.86 28,927,332 +0.07(+0.35%)
Aug 18, 2014 18.74 18.86 18.70 18.79 35,245,724 +0.13(+0.70%)
Aug 15, 2014 18.81 18.83 18.52 18.66 33,354,676 -0.06(-0.31%)
Aug 14, 2014 18.42 18.76 18.36 18.72 30,681,386 +0.34(+1.84%)
Aug 13, 2014 18.41 18.45 18.36 18.38 26,780,572 +0.08(+0.46%)
Aug 12, 2014 18.42 18.47 18.27 18.30 31,354,240 -0.11(-0.60%)
Aug 11, 2014 18.59 18.63 18.37 18.41 33,841,496 -0.06(-0.32%)
Aug 08, 2014 18.30 18.46 18.16 18.47 46,203,920 +0.20(+1.07%)
Aug 07, 2014 18.53 18.53 18.20 18.27 46,823,388 -0.16(-0.85%)
Aug 06, 2014 18.44 18.50 18.31 18.43 35,876,500 -0.08(-0.46%)
Aug 05, 2014 18.63 18.71 18.44 18.51 42,167,192 -0.22(-1.18%)
Aug 04, 2014 18.87 18.87 18.64 18.74 35,192,944 -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.