$31.56 0.00 (%) Pfizer Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
12/6/201631.6531.7031.4331.5617,706,806
12/5/201631.7431.7731.3931.5919,300,328
12/2/201631.5431.7331.3631.6319,007,839
12/1/201632.2532.2531.4031.4630,606,411
11/30/201631.9832.3731.7532.1438,519,485
11/29/201631.8531.9731.6131.9221,642,215
11/28/201631.6931.8431.5031.5417,735,150
11/25/201631.6031.7431.5531.6910,452,948
11/23/201631.1831.4530.6331.4221,270,415
11/22/201631.9331.9931.0531.3326,434,849
11/21/201631.5131.6931.4931.5721,872,759
11/18/201631.9531.9531.4431.4824,156,427
11/17/201632.0132.1231.6831.7326,093,494
11/16/201632.2032.3331.9331.9622,641,562
11/15/201632.7632.7631.8832.2329,614,279
11/14/201632.8532.9032.1332.3830,568,352
11/11/201633.2233.3432.1932.5935,803,589
11/10/201633.3233.8332.8533.4967,275,205
11/9/201633.0133.3731.5032.12118,753,768
11/8/201630.1330.4529.9630.0035,451,303
11/7/201630.2330.4430.0830.3830,877,493
11/4/201629.9130.3729.9030.0035,028,231
11/3/201630.7030.7029.8329.8936,329,216
11/2/201630.9931.0430.3630.6336,084,519
11/1/201630.9431.7230.7531.0754,350,118
10/31/201632.0432.0431.6131.7135,949,424
10/28/201632.5232.5631.8831.9328,508,651
10/27/201632.5832.8132.3732.4818,253,037
10/26/201632.2832.6032.1532.4017,102,660
10/25/201632.0232.3731.9932.2819,336,056
10/24/201632.3032.3632.0532.1319,586,374
10/21/201632.4232.4532.1832.1818,834,961
10/20/201632.4932.7432.4932.5419,292,363
10/19/201632.7532.8532.4932.6016,363,791
10/18/201632.7432.8732.6132.6914,823,626
10/17/201632.5832.7132.4832.5016,923,468
10/14/201632.7332.9032.6632.6615,569,339
10/13/201632.5732.9032.5232.7624,182,290
10/12/201633.1433.2532.9433.0715,138,764
10/11/201633.5633.5732.9433.1317,332,125
10/10/201633.6533.8433.5733.6116,383,660
10/7/201633.7034.0033.4233.5614,819,706
10/6/201633.7833.8033.4733.6515,948,590
10/5/201633.7333.9833.6833.9013,945,331
10/4/201633.6133.9133.5133.7220,901,129
10/3/201633.7333.7333.3833.6817,895,999
9/30/201633.4434.0233.4033.8728,593,974
9/29/201633.9434.0733.3033.3225,043,991
9/28/201633.8534.0033.6933.9914,307,758
9/27/201633.7833.8833.4833.8315,610,585
9/26/201633.9234.0133.4233.6429,525,632
9/23/201634.1634.3734.0134.2612,937,101
9/22/201634.3334.4334.0734.1516,737,398
9/21/201633.9034.3333.7434.2815,557,394
9/20/201633.8433.9433.6033.8114,113,245
9/19/201633.9934.0333.5933.6517,542,252
9/16/201634.1934.2233.8333.9425,615,509
9/15/201633.8934.3333.5534.1420,852,944
9/14/201634.1234.3533.8633.9418,904,147
9/13/201634.4434.4433.8534.0420,757,597
9/12/201634.0034.7333.9434.6519,423,820
9/9/201634.5534.5934.0934.1022,386,204
9/8/201634.7134.8134.6234.7218,231,711
9/7/201634.7234.8934.6834.8414,815,540
9/6/201634.8834.9934.7534.7716,965,863
9/2/201634.7834.8434.6134.7714,435,849
9/1/201634.7334.9434.6134.6815,921,155
8/31/201634.8634.9434.6134.8020,796,612
8/30/201635.1135.1834.8534.8814,492,181
8/29/201634.9435.1734.8235.1115,124,885
8/26/201634.8035.1034.6634.8218,771,960
8/25/201634.7635.1934.6634.7718,105,382
8/24/201635.2335.3834.7634.8222,538,088
8/23/201635.0035.2734.9135.0916,957,910
8/22/201634.8035.2834.7634.8426,042,442
8/19/201635.0635.1234.8334.9819,568,121
8/18/201635.1435.3634.9935.1916,131,301
8/17/201634.7535.1534.7535.1417,040,893
8/16/201634.9435.0834.7734.7915,127,343
8/15/201635.0535.1734.9335.1112,354,034
8/12/201635.0835.1134.7534.9815,029,166
8/11/201635.1335.2835.1035.1513,384,075
8/10/201635.1735.1834.9135.1314,124,597
8/9/201634.9935.3034.9035.0817,129,391
8/8/201635.2835.2834.7134.9330,540,494
8/5/201635.3635.5335.2235.4427,196,405
8/4/201635.5035.5235.1535.1525,125,802
8/3/201635.9135.9535.0635.2942,638,656
8/2/201636.7636.8236.1336.3933,125,741
8/1/201637.0237.3936.9837.3128,378,613
7/29/201636.6836.9536.6536.8921,513,828
7/28/201636.8836.9136.5036.6716,256,954
7/27/201636.7536.9236.6536.8515,064,000
7/26/201636.8336.8736.6536.8312,119,508
7/25/201636.8036.8436.5136.7812,175,764
7/22/201636.8036.8436.6836.7413,481,509
7/21/201636.6736.8236.5236.7113,212,689
7/20/201636.9036.9336.6836.6812,274,287
7/19/201636.6736.8736.5536.6416,712,509
7/18/201636.6936.9936.5536.6416,914,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center