$29.49 +0.39 (%) Pfizer Inc - NYSE

Feb. 10, 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
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
1/5/201632.1832.2531.9332.1827,303,637
1/4/201631.8532.0331.5731.9537,307,849
12/31/201532.4732.5832.2732.2821,103,875
12/30/201532.7432.8932.6532.7516,335,430
12/29/201532.5732.9132.5332.8317,036,188
12/28/201532.6032.6532.3732.4226,335,651
12/24/201532.5032.7232.5032.627,927,657
12/23/201532.5832.7432.5332.5620,969,414
12/22/201532.6232.6232.3632.5225,504,927
12/21/201532.1732.4632.0132.4630,623,374
12/18/201532.2532.4531.9531.9966,616,172
12/17/201532.5632.6732.3032.3338,326,977
12/16/201532.4332.6731.9932.5844,432,034
12/15/201532.6232.8232.1732.2647,339,338
12/14/201531.9932.2131.8432.1838,288,349
12/11/201532.1132.2331.9732.0640,275,230
12/10/201532.4332.7232.2432.3652,793,848
12/9/201532.4232.6532.1232.2939,558,235
12/8/201532.3532.7432.2932.5325,734,405
12/7/201532.7432.8832.4532.6620,968,224
12/4/201532.4932.8932.4132.8031,613,799
12/3/201532.9233.0032.3632.3947,352,572
12/2/201533.6733.8332.7932.9031,828,441
12/1/201533.0033.7332.8033.6249,301,003
11/30/201532.9132.9132.5332.7742,912,825
11/27/201532.9233.0032.6732.7916,119,593
11/25/201532.3633.2432.2132.8779,382,953
11/24/201531.3832.1531.2231.9784,025,972
11/23/201531.4231.6930.9931.33124,645,606
11/20/201532.5832.5932.0832.1864,599,569
11/19/201532.7932.9731.9532.2990,712,689
11/18/201533.0833.4332.9333.3135,963,308
11/17/201533.2033.4632.8732.8729,692,177
11/16/201533.2933.4132.8533.1625,637,126
11/13/201533.3433.6833.1433.2718,065,881
11/12/201533.6133.7033.3533.3918,000,269
11/11/201533.9234.2133.6533.7420,503,311
11/10/201533.8333.9733.6133.7920,968,209
11/9/201533.7933.8633.3933.6527,015,140
11/6/201533.9234.0533.3433.9331,249,384
11/5/201534.2334.2933.9934.1520,492,714
11/4/201534.9234.9734.0934.1430,876,985
11/3/201534.9935.0434.6534.9729,542,772
11/2/201534.1735.2534.1535.0639,500,573
10/30/201534.7734.9033.7333.8257,128,862
10/29/201534.2535.9034.1634.7772,026,827
10/28/201535.2336.0735.0235.4534,862,861
10/27/201535.0135.4534.6534.9940,077,755
10/26/201534.0034.3733.8334.1623,291,113
10/23/201533.4634.3533.2334.0527,534,633
10/22/201533.5833.6432.8933.3341,366,018
10/21/201534.1734.3433.0333.4633,194,128
10/20/201534.6534.6933.7634.0017,491,641
10/19/201534.4134.5434.0934.5015,780,809
10/16/201534.3534.4434.0034.4119,202,040
10/15/201532.9334.1432.9334.0826,383,132
10/14/201533.0433.5732.9433.0417,728,981
10/13/201533.1833.6432.8232.9819,446,103
10/12/201533.2333.4432.9033.2214,840,981
10/9/201533.0633.5832.9233.2420,406,537
10/8/201532.9033.2432.5433.0930,068,206
10/7/201533.1033.4832.3533.2929,635,898
10/6/201533.4033.6032.4232.7936,590,273
10/5/201533.4533.8933.0033.4831,996,488
10/2/201531.9733.1131.5033.0841,704,691
10/1/201531.3031.8731.1031.8429,950,597
9/30/201531.4531.5731.0631.4132,109,276
9/29/201530.7131.4430.6631.0231,037,197
9/28/201531.7031.8030.6430.8242,582,903
9/25/201532.9633.1031.6531.8934,523,959
9/24/201532.3632.8832.0732.7030,464,060
9/23/201532.2232.8132.1932.6226,123,994
9/22/201531.9832.3331.8432.2624,288,653
9/21/201533.1033.3332.2432.4223,705,054
9/18/201533.0833.4332.8432.8536,750,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center