$35.72 +0.37 (%) Pfizer Inc - NYSE

Jul. 29, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
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
4/13/201535.3535.5335.0135.0934,303,193
4/10/201534.9235.4734.9035.4424,353,692
4/9/201534.6435.0634.3835.0329,283,243
4/8/201534.5134.8434.4234.6422,974,476
4/7/201534.6334.8934.5134.5414,331,227
4/6/201534.4234.8134.2334.4821,480,465
4/2/201534.4234.6334.2234.3825,111,848
4/1/201534.8434.8434.1134.3332,242,944
3/31/201534.8935.1334.7634.7926,506,614
3/30/201534.6035.2234.5535.0025,512,725
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
  • 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!