$35.00 +0.47 (%) Pfizer Inc - NYSE

Mar. 30, 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
3/27/201534.4434.6034.2334.5322,840,401
3/26/201534.1134.4033.9534.1624,826,881
3/25/201534.6135.0034.2734.3029,206,066
3/24/201534.9435.0034.5034.5233,163,124
3/23/201534.5135.4534.4935.0550,805,972
3/20/201534.1334.4733.9834.2559,160,691
3/19/201534.2834.3834.0734.1520,437,408
3/18/201534.0334.5033.7534.3833,133,937
3/17/201534.1234.3033.9434.1720,632,621
3/16/201534.0834.5633.9634.4429,047,073
3/13/201533.9234.0033.7034.0028,080,492
3/12/201533.8134.0633.7834.0028,177,510
3/11/201533.9834.1033.6333.6325,613,667
3/10/201533.8334.1333.6633.7838,277,674
3/9/201533.8734.1833.6634.0331,174,589
3/6/201534.2534.4633.7533.9739,924,646
3/5/201534.7334.8134.4034.4723,451,015
3/4/201534.4934.7734.2634.6419,387,742
3/3/201534.7534.8934.4134.5624,045,228
3/2/201534.0634.8034.0634.7721,352,030
2/27/201534.4434.6634.2934.3224,388,891
2/26/201534.4734.7234.3834.5919,902,776
2/25/201534.2534.7933.9334.6637,219,997
2/24/201534.2234.3434.0834.3419,357,523
2/23/201534.1134.5234.0634.3923,134,620
2/20/201534.2734.5834.1034.5626,285,645
2/19/201534.3334.4734.1134.4126,658,421
2/18/201534.4934.5734.2434.4821,626,152
2/17/201534.5434.8434.4734.5822,867,208
2/13/201534.7034.9534.5134.6423,389,565
2/12/201534.2834.9734.2334.8743,656,765
2/11/201534.0034.5134.0034.2539,444,633
2/10/201533.4834.2233.4134.1559,424,427
2/9/201532.9833.3632.8533.0730,584,788
2/6/201532.9633.4232.7333.1734,979,601
2/5/201533.0433.2032.6032.9959,443,731
2/4/201531.9732.2731.7232.0736,690,113
2/3/201531.8432.1631.4632.0233,003,081
2/2/201531.4431.6531.0231.6523,292,241
1/30/201531.6731.8031.2031.2543,070,750
1/29/201531.9131.9631.5431.8329,161,207
1/28/201532.5733.1431.5131.9532,044,149
1/27/201532.3433.3532.3032.6040,542,996
1/26/201532.4732.8532.1732.8026,836,355
1/23/201532.8732.9032.4332.4525,975,881
1/22/201532.6732.8332.0532.8129,780,871
1/21/201532.9233.5032.5632.6433,233,188
1/20/201532.9733.1132.5433.1042,172,145
1/16/201532.2932.8232.2632.8023,858,305
1/15/201532.6332.7732.2532.4025,625,776
1/14/201532.2132.7232.1332.4830,646,817
1/13/201532.8833.2332.1232.4434,145,654
1/12/201532.6732.8832.6132.7723,593,788
1/9/201532.4832.7032.4232.6524,746,690
1/8/201532.3432.6432.2232.5046,650,416
1/7/201531.7231.8731.5831.8519,211,423
1/6/201531.2731.8631.1231.4227,958,896
1/5/201531.3531.4131.0131.1623,516,456
1/2/201531.2731.7831.2231.3315,532,779
12/31/201431.1831.7031.1431.1514,930,021
12/30/201431.2831.4931.2431.3811,033,191
12/29/201431.4631.6231.3831.3912,675,451
12/26/201431.5031.8431.3031.658,606,413
12/24/201431.4431.6531.4031.4210,823,030
12/23/201432.1832.2330.7731.4534,796,486
12/22/201431.8632.1231.6232.0918,395,036
12/19/201431.9132.0931.6131.9444,949,818
12/18/201431.5232.0031.4231.9735,926,961
12/17/201430.7031.3530.5831.1224,657,025
12/16/201430.8331.5630.6430.6723,675,663
12/15/201431.1331.1530.6930.8631,734,557
12/12/201431.3431.4430.8630.9527,514,327
12/11/201431.8633.1231.5131.6526,365,205
12/10/201432.0032.1831.7531.8630,217,179
12/9/201431.5532.0131.4531.9526,384,360
12/8/201431.7832.2231.7631.9726,867,219
12/5/201431.6532.1531.6031.9924,854,324
12/4/201431.5631.8231.3531.6719,351,291
12/3/201431.5031.7831.3131.7531,455,565
12/2/201431.4431.6231.2831.5725,387,559
12/1/201430.8831.5130.8831.2622,951,443
11/28/201431.1331.6431.0631.1520,278,707
11/26/201430.6531.1230.5931.1027,477,104
11/25/201430.2130.6630.1830.4725,506,926
11/24/201430.5330.6330.1230.2232,752,575
11/21/201430.7530.7830.2030.4527,597,836
11/20/201430.3330.4930.2530.4416,476,903
11/19/201430.4230.5630.2830.4415,876,908
11/18/201430.4930.6830.3030.5920,237,580
11/17/201429.9130.4129.8830.3226,236,768
11/14/201430.3830.5630.2230.3418,133,000
11/13/201430.5230.6230.2630.4214,352,896
11/12/201430.2330.5430.2330.4223,469,625
11/11/201430.1830.4030.1030.3215,729,781
11/10/201429.9630.2829.8130.2022,840,409
11/7/201430.1330.1329.7629.9217,267,966
11/6/201430.0830.2629.9730.0416,517,411
11/5/201430.3730.4129.9530.0419,808,464
11/4/201430.1430.3029.8730.2824,386,112
11/3/201429.9030.2029.8630.1921,736,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center