$33.87 +0.55 (%) Pfizer Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
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
7/15/201636.9737.1936.6336.7725,090,491
7/14/201636.4936.9636.2536.9227,661,388
7/13/201636.2836.4336.2136.3113,862,889
7/12/201636.1536.3036.0336.2416,192,018
7/11/201636.0736.3536.0336.1516,515,071
7/8/201635.8836.1935.7036.1217,792,142
7/7/201635.7935.9335.5635.7718,103,472
7/6/201635.8235.9035.3835.8625,832,015
7/5/201635.5435.9235.4535.8120,847,146
7/1/201635.1535.6535.1235.5719,327,637
6/30/201635.1435.2734.9435.2126,993,796
6/29/201634.6235.1534.5735.0124,864,130
6/28/201634.1534.4733.9234.4423,784,246
6/27/201633.8033.9833.5333.8029,846,683
6/24/201633.8034.4533.7433.9744,000,223
6/23/201634.7034.7434.3034.5923,824,757
6/22/201634.7434.9534.4134.4725,157,102
6/21/201634.5134.8834.5134.7525,356,674
6/20/201634.4834.7034.1834.5022,594,776
6/17/201634.7834.8134.0634.2233,608,565
6/16/201634.6834.7934.4234.7522,334,530
6/15/201635.0135.1934.6534.7920,277,743
6/14/201634.6035.0334.5834.9931,698,717
6/13/201635.0235.1534.7034.7429,692,587
6/10/201635.1135.3935.0235.2920,536,448
6/9/201635.0535.5035.0335.3124,136,766
6/8/201634.7735.3334.6735.2522,488,810
6/7/201634.8434.9934.7534.8423,507,519
6/6/201634.7034.9934.6234.9320,423,941
6/3/201634.8734.8834.4534.6926,923,708
6/2/201634.6934.9934.5234.8730,178,076
6/1/201634.6534.9434.6234.7523,113,119
5/31/201634.6734.7534.3834.7032,777,281
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center