$29.80 +0.31 (%) Pfizer Inc - NYSE

Oct. 30, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
10/29/201429.1529.6329.0429.4927,338,685
10/28/201429.1729.3028.8629.0930,096,339
10/27/201429.0929.2128.9529.0322,967,053
10/24/201428.8029.2728.7129.1128,424,946
10/23/201428.6528.8728.5728.6030,775,083
10/22/201428.2528.4928.0128.3030,788,550
10/21/201428.1228.5228.0028.2836,483,573
10/20/201427.8727.9727.6027.9338,925,417
10/17/201427.8128.0127.6327.8332,572,812
10/16/201427.8728.0127.5127.7037,803,059
10/15/201428.1928.3027.5628.1941,183,731
10/14/201428.6428.8028.4028.4623,260,406
10/13/201429.1629.2928.4228.4734,089,392
10/10/201429.1129.4729.0029.1332,065,292
10/9/201429.4029.4428.9328.9922,839,126
10/8/201428.8129.3928.5429.3829,529,138
10/7/201429.0329.1228.7928.7924,686,621
10/6/201429.3529.4129.0129.1716,506,250
10/3/201429.2929.3129.0029.2224,079,246
10/2/201429.1629.2928.8929.0628,201,985
10/1/201429.3729.4129.0229.1535,887,859
9/30/201429.7729.9929.5529.5725,670,326
9/29/201429.6729.8429.5729.7719,969,777
9/26/201429.9729.9829.5729.7223,789,557
9/25/201430.3330.3729.9729.9822,601,559
9/24/201430.1130.4530.0730.3122,080,475
9/23/201429.8330.2329.5030.0529,182,583
9/22/201430.2630.3729.9830.1824,880,231
9/19/201430.7630.8430.2630.4035,022,166
9/18/201430.4130.7230.3430.5826,425,808
9/17/201430.1930.4730.1030.3526,216,479
9/16/201429.9530.1229.7530.0519,603,611
9/15/201429.4429.9229.3829.9224,320,580
9/12/201429.4729.6029.3429.4318,226,112
9/11/201429.3929.6429.2829.6318,643,671
9/10/201429.2529.5329.1629.4419,433,442
9/9/201429.4229.4429.0129.2321,640,035
9/8/201429.5829.6529.3029.4014,627,107
9/5/201429.3029.6629.2129.6517,570,111
9/4/201429.5329.5529.3029.3722,374,102
9/3/201429.4529.5329.2329.4021,118,570
9/2/201429.2129.4129.1629.2620,718,884
8/29/201429.4629.4929.2929.3916,784,494
8/28/201429.4329.6729.3629.3820,604,008
8/27/201429.4729.5729.3729.4923,188,549
8/26/201429.0329.3128.9629.2117,192,390
8/25/201428.9329.0928.9128.9116,919,958
8/22/201428.8628.9828.8228.9216,348,816
8/21/201428.9228.9928.7428.8224,371,476
8/20/201428.8328.9828.7428.8915,032,899
8/19/201428.9729.0328.6928.9418,851,434
8/18/201428.7528.9428.6928.8422,969,591
8/15/201428.8628.9028.4128.6421,736,655
8/14/201428.2628.7928.1728.7319,994,969
8/13/201428.2528.4428.1828.2117,455,327
8/12/201428.2628.3628.0328.0820,433,209
8/11/201428.5328.5928.1928.2522,055,839
8/8/201428.0828.4027.8728.3430,110,284
8/7/201428.4428.4427.9228.0430,515,280
8/6/201428.3028.3928.0928.2823,380,186
8/5/201428.5828.7128.2928.4127,686,952
8/4/201428.9528.9628.6028.7524,144,726
8/1/201428.7029.1028.6928.8631,341,919
7/31/201429.2629.3228.7028.7038,357,296
7/30/201429.5129.5429.0329.2633,990,600
7/29/201430.3330.4929.6929.7337,913,591
7/28/201429.7930.1729.7830.1027,297,106
7/25/201430.3230.3530.0830.1914,504,702
7/24/201430.3730.5730.3230.3414,838,961
7/23/201430.6930.6930.3230.3921,115,436
7/22/201430.5530.7130.4030.4918,742,272
7/21/201430.4330.6430.3030.3522,763,367
7/18/201430.5330.7530.3430.7324,403,174
7/17/201430.8031.3130.5230.5532,682,232
7/16/201430.5130.9730.3730.9635,413,297
7/15/201430.2030.6230.2030.4130,883,159
7/14/201430.1930.3330.1030.2420,483,726
7/11/201430.0430.1229.8030.0718,359,599
7/10/201429.7630.0429.5830.0020,114,399
7/9/201430.1230.2029.9030.0520,680,419
7/8/201430.4830.4930.0230.1522,440,385
7/7/201430.4930.6330.3830.4917,593,378
7/3/201430.6130.6430.2930.5314,852,913
7/2/201430.0630.4230.0030.3718,501,691
7/1/201429.6130.2229.5930.0825,600,160
6/30/201429.7629.8429.6229.6820,566,300
6/27/201429.6729.7529.4829.6730,672,693
6/26/201429.7229.7929.4829.5919,472,797
6/25/201429.1529.8429.1529.8031,517,974
6/24/201429.4329.4829.3029.3023,354,055
6/23/201429.8129.8529.3329.4525,188,458
6/20/201429.7429.9229.6329.7831,303,024
6/19/201429.7029.7129.5029.5920,308,232
6/18/201429.5329.7129.3429.7119,338,165
6/17/201429.5829.6229.4429.4818,283,381
6/16/201429.5029.7129.3229.6125,028,485
6/13/201429.4629.6029.3629.5319,604,327
6/12/201429.3829.5929.3529.4524,118,677
6/11/201429.4629.5529.3829.4318,743,566
6/10/201429.3429.5029.2529.5018,212,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center