$34.61 +0.18 (%) Pfizer Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201634.3834.7534.3834.6120,464,005
5/26/201634.2634.6534.2634.4325,290,595
5/25/201634.1234.4034.0734.3521,036,679
5/24/201633.6934.1833.6934.1028,359,406
5/23/201633.8333.9133.6533.6723,839,518
5/20/201633.4833.9033.4533.7434,571,121
5/19/201633.1633.4332.9633.3826,656,342
5/18/201633.0133.3832.9733.1719,957,157
5/17/201633.2733.3432.9233.0331,475,505
5/16/201632.9333.4332.8133.3822,048,594
5/13/201633.3333.4533.1433.1920,514,662
5/12/201633.2233.2932.9233.1925,376,203
5/11/201633.4633.5633.1533.1630,395,992
5/10/201633.8333.8733.4833.8024,787,046
5/9/201633.5433.9633.5233.8231,482,720
5/6/201633.3833.5933.2033.5823,170,974
5/5/201633.3733.7333.3033.5723,764,159
5/4/201633.6733.9033.3333.4036,073,395
5/3/201633.6533.9733.2533.7071,533,580
5/2/201632.5633.0032.5032.8038,066,813
4/29/201632.8732.9532.4332.7134,213,618
4/28/201632.9733.1832.7532.9133,035,072
4/27/201632.9833.2132.9033.0026,094,478
4/26/201633.2033.3332.9233.0528,741,271
4/25/201633.1333.2733.0033.2124,259,539
4/22/201633.2533.5033.0733.2726,137,321
4/21/201633.0633.4833.0433.2434,179,594
4/20/201632.8533.4032.8533.2335,086,859
4/19/201632.8033.2032.7432.8928,420,327
4/18/201632.3032.8632.2932.6136,999,336
4/15/201632.6532.7932.3032.5035,274,322
4/14/201632.4832.7832.3332.6531,956,813
4/13/201632.0632.6131.9732.5436,460,342
4/12/201631.9032.1431.8031.9642,864,282
4/11/201632.5232.5731.8731.8983,240,779
4/8/201632.8332.9032.2832.5052,749,519
4/7/201632.5533.0832.5032.7661,377,971
4/6/201631.5433.0031.5332.93150,396,010
4/5/201631.2131.7530.5831.36284,468,054
4/4/201630.0930.7530.0630.7251,956,937
4/1/201629.4430.1729.4130.0448,363,680
3/31/201630.0630.1729.5129.6456,794,821
3/30/201630.1530.2130.0130.0732,091,605
3/29/201629.8230.1929.7130.0534,596,245
3/28/201630.0930.2229.7429.7831,167,480
3/24/201630.1230.2829.8830.0831,944,691
3/23/201630.4330.6130.1030.1940,783,393
3/22/201630.0330.5629.8930.3840,683,750
3/21/201629.4530.1229.4430.0735,222,287
3/18/201629.5029.6529.1729.4581,904,920
3/17/201629.1229.5828.7429.3466,872,413
3/16/201629.5229.5228.8729.0491,225,370
3/15/201629.8829.9329.3029.5454,670,155
3/14/201630.2730.3429.9530.1046,764,282
3/11/201629.7830.5029.7330.5060,378,126
3/10/201629.9029.9229.5329.5958,125,407
3/9/201629.7229.8529.4229.7476,901,930
3/8/201629.7529.7529.3629.3632,795,865
3/7/201629.5529.8129.3229.7932,196,325
3/4/201629.8529.9429.5329.7136,838,592
3/3/201629.8830.0029.5829.8936,889,916
3/2/201630.1130.1629.7529.9834,288,226
3/1/201629.7930.0929.6230.0431,417,662
2/29/201630.0930.1829.5729.6735,191,529
2/26/201630.7830.9030.0230.2342,926,045
2/25/201630.1030.6930.0230.5952,040,085
2/24/201629.8130.0829.5230.0231,615,008
2/23/201630.0630.3829.9529.9631,970,661
2/22/201629.7530.0729.6530.0539,334,413
2/19/201629.6029.6529.1829.4939,724,859
2/18/201629.8230.0429.4629.5548,186,895
2/17/201630.0030.0729.5929.6339,112,238
2/16/201629.5529.8429.4529.8132,570,542
2/12/201629.2529.3828.9829.3632,543,171
2/11/201629.0129.3428.8929.1339,640,150
2/10/201629.3329.9029.3129.4944,707,153
2/9/201628.4729.2028.3429.1057,129,774
2/8/201628.6828.9828.2528.5647,516,490
2/5/201629.0229.4228.8429.0338,931,602
2/4/201629.4929.5928.7429.0056,934,604
2/3/201629.9130.0729.1429.6744,974,694
2/2/201629.6030.3429.5530.1448,212,138
2/1/201630.3430.4029.8130.1747,473,256
1/29/201630.3830.4929.9230.4956,730,809
1/28/201630.7030.7129.5930.2048,785,513
1/27/201630.7131.0130.3230.5228,519,054
1/26/201630.5330.7530.3430.6725,959,033
1/25/201630.8330.9130.4230.5028,760,238
1/22/201631.0031.2530.6730.7131,444,403
1/21/201630.6130.9030.5130.5836,554,638
1/20/201630.2131.0730.0630.6649,470,839
1/19/201631.1231.2330.3330.6932,740,269
1/15/201630.2230.8230.2030.8146,773,503
1/14/201630.3931.4230.3931.1138,522,829
1/13/201631.0931.2830.2730.3740,571,977
1/12/201631.3831.5030.7231.0038,830,184
1/11/201631.1531.2030.6431.0738,631,767
1/8/201631.5531.6330.9231.0033,055,316
1/7/201631.1631.8131.1431.4037,213,616
1/6/201631.7331.9031.4231.6125,846,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center