$31.94 -0.03 (%) Pfizer Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201430.0130.2029.8129.9525,196,027
10/30/201429.3929.9829.3929.8421,097,190
10/29/201429.1529.6329.0429.4927,338,685
10/28/201429.1729.3028.8629.0932,386,317
10/27/201429.0929.2128.9529.0322,967,053
10/24/201428.8029.2728.7129.1128,424,946
10/23/201428.6528.8728.5728.6030,775,083
10/22/201428.2528.4928.0128.3030,788,550
10/21/201428.1228.5228.0028.2836,483,573
10/20/201427.8727.9727.6027.9338,925,417
10/17/201427.8128.0127.6327.8332,572,812
10/16/201427.8728.0127.5127.7037,803,059
10/15/201428.1928.3027.5628.1941,183,731
10/14/201428.6428.8028.4028.4623,260,406
10/13/201429.1629.2928.4228.4734,089,392
10/10/201429.1129.4729.0029.1332,065,292
10/9/201429.4029.4428.9328.9922,839,126
10/8/201428.8129.3928.5429.3829,529,138
10/7/201429.0329.1228.7928.7924,686,621
10/6/201429.3529.4129.0129.1716,506,250
10/3/201429.2929.3129.0029.2224,079,246
10/2/201429.1629.2928.8929.0628,201,985
10/1/201429.3729.4129.0229.1535,887,859
9/30/201429.7729.9929.5529.5725,670,326
9/29/201429.6729.8429.5729.7719,969,777
9/26/201429.9729.9829.5729.7223,789,557
9/25/201430.3330.3729.9729.9822,601,559
9/24/201430.1130.4530.0730.3122,080,475
9/23/201429.8330.2329.5030.0529,182,583
9/22/201430.2630.3729.9830.1824,880,231
9/19/201430.7630.8430.2630.4035,022,166
9/18/201430.4130.7230.3430.5826,425,808
9/17/201430.1930.4730.1030.3526,216,479
9/16/201429.9530.1229.7530.0519,603,611
9/15/201429.4429.9229.3829.9224,320,580
9/12/201429.4729.6029.3429.4318,226,112
9/11/201429.3929.6429.2829.6318,643,671
9/10/201429.2529.5329.1629.4419,433,442
9/9/201429.4229.4429.0129.2321,640,035
9/8/201429.5829.6529.3029.4014,627,107
9/5/201429.3029.6629.2129.6517,570,111
9/4/201429.5329.5529.3029.3722,374,102
9/3/201429.4529.5329.2329.4021,118,570
9/2/201429.2129.4129.1629.2620,718,884
8/29/201429.4629.4929.2929.3916,784,494
8/28/201429.4329.6729.3629.3820,604,008
8/27/201429.4729.5729.3729.4923,188,549
8/26/201429.0329.3128.9629.2117,192,390
8/25/201428.9329.0928.9128.9116,919,958
8/22/201428.8628.9828.8228.9216,348,816
8/21/201428.9228.9928.7428.8224,371,476
8/20/201428.8328.9828.7428.8915,032,899
8/19/201428.9729.0328.6928.9418,851,434
8/18/201428.7528.9428.6928.8422,969,591
8/15/201428.8628.9028.4128.6421,736,655
8/14/201428.2628.7928.1728.7319,994,969
8/13/201428.2528.4428.1828.2117,455,327
8/12/201428.2628.3628.0328.0820,433,209
8/11/201428.5328.5928.1928.2522,055,839
8/8/201428.0828.4027.8728.3430,110,284
8/7/201428.4428.4427.9228.0430,515,280
8/6/201428.3028.3928.0928.2823,380,186
8/5/201428.5828.7128.2928.4127,686,952
8/4/201428.9528.9628.6028.7524,144,726
8/1/201428.7029.1028.6928.8631,341,919
7/31/201429.2629.3228.7028.7038,357,296
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center