$31.89 -0.08 (%) Pfizer Inc - NYSE

Sep. 3, 2015 | 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
9/2/201531.9331.9731.3831.9731,423,678
9/1/201531.4631.8731.1931.3639,136,107
8/31/201532.7132.7231.9632.2232,034,626
8/28/201533.3033.3632.5032.6633,491,832
8/27/201532.7833.6232.6733.2638,592,990
8/26/201532.0832.5531.3532.4343,645,667
8/25/201533.2033.2231.3231.3442,299,709
8/24/201531.9733.2528.4732.1352,259,907
8/21/201534.2434.5733.5433.5433,488,851
8/20/201534.9235.1434.5534.5518,764,789
8/19/201535.3735.4934.9635.2717,835,440
8/18/201535.3935.6035.2835.5213,343,611
8/17/201535.1135.5335.0035.5013,881,656
8/14/201535.3735.5035.0435.3218,067,339
8/13/201535.3835.6234.9235.3619,540,577
8/12/201534.8735.4734.7135.3727,984,632
8/11/201535.2135.2434.9435.1219,234,841
8/10/201535.2135.4735.1335.3615,619,269
8/7/201535.1735.3034.8735.1914,653,781
8/6/201535.9635.9835.0335.1724,471,370
8/5/201536.0736.1835.7835.8224,247,752
8/4/201536.2236.2235.8236.1125,733,256
8/3/201536.2936.3035.9036.1517,096,397
7/31/201535.9136.4635.8736.0629,004,377
7/30/201535.6836.0035.3935.7321,501,902
7/29/201535.4836.1335.4435.7645,343,528
7/28/201534.9435.4734.4035.3536,671,126
7/27/201534.1734.4033.8834.3431,323,719
7/24/201534.6334.7234.1534.2621,428,146
7/23/201534.9935.0034.6334.7812,718,083
7/22/201535.0635.2034.7734.8817,624,916
7/21/201535.2435.3434.8835.1417,658,558
7/20/201535.1335.3735.0835.2414,772,177
7/17/201535.0135.0834.9235.0716,775,621
7/16/201535.1435.2035.0335.1015,311,782
7/15/201535.0235.1234.9134.9819,466,157
7/14/201534.7635.1534.7135.0818,496,477
7/13/201534.5234.8534.4934.8218,226,226
7/10/201534.2434.4434.1534.3621,146,375
7/9/201533.8533.9833.7333.8622,112,005
7/8/201533.5533.7333.3933.4520,209,854
7/7/201533.3433.8433.1533.7325,852,788
7/6/201533.3033.6433.0833.2520,992,420
7/2/201533.7434.4433.3533.3722,627,197
7/1/201533.5633.8633.4133.6928,218,521
6/30/201533.7933.7933.3333.5335,018,708
6/29/201533.7334.1233.5433.5928,839,453
6/26/201534.1734.2933.8733.9235,670,284
6/25/201534.2134.3433.9234.0223,025,334
6/24/201534.3434.5234.2334.2323,080,402
6/23/201534.4134.5934.3434.5018,452,412
6/22/201534.3434.5034.2834.3114,041,005
6/19/201534.2334.5134.1834.1828,878,959
6/18/201534.0834.5134.0534.3724,510,771
6/17/201534.0534.1833.8533.9820,993,535
6/16/201534.0634.1033.8134.0420,668,868
6/15/201534.0634.1233.8634.0420,933,597
6/12/201534.3034.4634.1034.2121,685,532
6/11/201534.3234.5734.2634.4620,155,476
6/10/201534.0834.4334.0534.3123,674,000
6/9/201534.0534.1333.8934.0123,211,089
6/8/201533.9734.1633.9233.9817,670,265
6/5/201534.1934.2833.9334.0923,067,781
6/4/201534.2034.5634.1134.2420,659,114
6/3/201534.5534.6634.2834.4117,201,219
6/2/201534.6434.6634.3534.4918,666,242
6/1/201534.7734.9234.5334.5627,551,643
5/29/201534.4834.9934.4134.7550,083,281
5/28/201534.4634.5334.2734.4415,817,238
5/27/201534.2134.4734.0734.3022,041,415
5/26/201534.1834.3434.0334.1118,863,608
5/22/201534.3234.4934.2334.2812,973,502
5/21/201534.2334.4934.2134.3618,112,198
5/20/201534.3034.4934.2734.3015,316,889
5/19/201533.8734.3933.8434.2120,854,707
5/18/201533.9834.0633.9033.9824,619,161
5/15/201534.0034.0633.9233.9916,886,762
5/14/201533.7133.9933.6633.9417,894,537
5/13/201533.7733.8033.4833.5323,762,495
5/12/201533.8133.9633.7233.7817,889,918
5/11/201534.0934.2633.9433.9626,469,509
5/8/201533.8134.1533.8034.0220,411,756
5/7/201533.4433.7533.3333.5821,508,469
5/6/201533.7533.9033.2133.4626,859,481
5/5/201534.3734.4334.0134.1222,382,158
5/4/201534.1134.5134.0534.3223,590,434
5/1/201533.8634.2133.8634.0821,543,362
4/30/201534.1134.2333.7133.9327,709,137
4/29/201534.1734.4633.9534.2937,545,364
4/28/201534.7434.8834.1534.4846,166,849
4/27/201535.3435.4634.4234.5942,492,058
4/24/201535.2035.4035.0535.2722,801,318
4/23/201534.8935.4034.8235.3622,705,857
4/22/201534.8235.0934.8034.9314,566,264
4/21/201535.1035.4034.8034.8922,065,411
4/20/201535.0435.2434.9435.0122,402,767
4/17/201535.0035.0734.7835.0428,714,998
4/16/201535.0735.2935.0235.1919,580,445
4/15/201535.4035.4735.1235.2129,576,121
4/14/201535.0535.3134.9135.0315,981,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!