PFIZER $29.04

down -0.07


24/5/2013 04:24 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
5/24/2013 28.86 29.11 28.68 29.04 350809
5/23/2013 29.08 29.33 28.85 29.11 517064
5/22/2013 29.55 30.04 29.21 29.30 836738
5/21/2013 28.71 28.83 28.31 28.78 441000
5/20/2013 28.97 29.02 28.65 28.70 321422
5/17/2013 29.21 29.37 28.83 28.96 376389
5/16/2013 29.47 29.58 29.22 29.25 276095
5/15/2013 29.40 29.69 29.18 29.56 295373
5/14/2013 29.39 29.50 29.28 29.40 327261
5/13/2013 28.75 29.37 28.67 29.37 335487
5/10/2013 28.59 28.80 28.57 28.72 330637
5/9/2013 28.75 28.77 28.42 28.60 278289
5/8/2013 28.89 29.02 28.58 28.73 307491
5/7/2013 28.89 29.18 28.83 29.03 309545
5/6/2013 28.93 28.93 28.70 28.72 331096
5/3/2013 29.53 29.63 28.70 28.96 438233
5/2/2013 29.03 29.33 28.99 29.27 318602
5/1/2013 28.83 29.73 28.80 28.90 450888
4/30/2013 29.42 29.89 29.03 29.07 699919
4/29/2013 30.12 30.58 29.93 30.43 277286
4/26/2013 29.23 30.17 28.79 30.09 540214
4/25/2013 30.65 30.66 29.92 30.26 355658
4/24/2013 31.08 31.13 30.56 30.60 315169
4/23/2013 30.98 31.15 30.63 31.08 331088
4/22/2013 31.08 31.10 30.76 30.93 260929
4/19/2013 30.73 31.06 30.61 31.06 292330
4/18/2013 30.85 30.94 30.48 30.59 317877
4/17/2013 30.80 30.94 30.53 30.87 322435
4/16/2013 30.54 30.99 30.48 30.94 314596
4/15/2013 30.61 30.99 30.45 30.45 469165
4/12/2013 30.45 30.88 30.45 30.67 390611
4/11/2013 29.93 30.82 29.92 30.64 546584
4/10/2013 29.49 30.00 29.45 29.92 409794
4/9/2013 29.03 29.35 28.95 29.11 275434
4/8/2013 28.98 29.17 28.64 29.16 259573
4/5/2013 28.96 29.20 28.92 29.10 304399
4/4/2013 29.18 29.44 29.04 29.16 305341
4/3/2013 29.23 29.34 28.88 29.03 345348
4/2/2013 28.97 29.32 28.94 29.23 244249
4/1/2013 28.75 28.84 28.68 28.84 192796
3/28/2013 28.66 28.90 28.62 28.86 279411
3/27/2013 28.52 28.66 28.45 28.64 235759
3/26/2013 28.26 28.66 28.23 28.60 318477
3/25/2013 28.45 28.51 27.98 28.16 307176
3/22/2013 28.12 28.39 28.11 28.38 230863
3/21/2013 28.17 28.32 28.03 28.11 235832
3/20/2013 28.17 28.40 28.11 28.29 306964
3/19/2013 28.10 28.23 27.90 27.99 271087
3/18/2013 27.74 28.24 27.74 28.04 293231
3/15/2013 27.84 28.06 27.76 28.02 631384
3/14/2013 28.04 28.11 27.88 28.11 277842
3/13/2013 27.93 28.08 27.80 28.02 247362
3/12/2013 28.23 28.23 27.88 27.94 297114
3/11/2013 28.16 28.31 28.10 28.25 254913
3/8/2013 28.33 28.36 28.04 28.19 270296
3/7/2013 28.18 28.38 28.12 28.27 276948
3/6/2013 28.10 28.21 27.93 28.12 271213
3/5/2013 27.77 28.20 27.77 28.07 311003
3/4/2013 27.31 27.70 27.26 27.69 249291
3/1/2013 27.18 27.45 27.15 27.39 290667
2/28/2013 27.37 27.64 27.36 27.37 300952
2/27/2013 26.93 27.54 26.92 27.41 243831
2/26/2013 26.89 27.10 26.82 27.03 299860
2/25/2013 27.21 27.35 26.84 26.84 355394
2/22/2013 27.48 27.50 27.13 27.38 297269
2/21/2013 27.41 27.54 27.23 27.41 245170
2/20/2013 27.65 27.75 27.55 27.57 260582
2/19/2013 27.40 27.71 27.38 27.71 284220
2/15/2013 27.15 27.43 27.12 27.29 295803
2/14/2013 26.91 27.14 26.81 27.06 242099
2/13/2013 27.01 27.19 26.83 27.00 239040
2/12/2013 27.14 27.18 26.99 26.99 211604
2/11/2013 26.89 27.23 26.89 27.14 263020
2/8/2013 26.96 27.03 26.79 26.88 374446
2/7/2013 27.33 27.36 26.93 26.96 384181
2/6/2013 27.42 27.50 27.29 27.32 277389
2/5/2013 27.24 27.60 27.23 27.51 274039
2/4/2013 27.37 27.48 27.17 27.17 308556
2/1/2013 27.58 27.80 27.37 27.63 347979
1/31/2013 27.42 27.57 27.28 27.28 329671
1/30/2013 27.53 27.67 27.39 27.51 451974
1/29/2013 26.94 27.84 26.84 27.70 759984
1/28/2013 27.10 27.14 26.84 26.84 457440
1/25/2013 26.98 27.00 26.76 27.00 521365
1/24/2013 26.87 27.30 26.84 26.85 444450
1/23/2013 26.52 26.74 26.45 26.65 311565
1/22/2013 26.57 26.68 26.42 26.68 322688
1/18/2013 26.58 26.67 26.34 26.54 547820
1/17/2013 26.75 26.96 26.63 26.83 371180
1/16/2013 26.53 26.62 26.50 26.61 285103
1/15/2013 26.59 26.64 26.50 26.62 299373
1/14/2013 26.61 26.88 26.55 26.74 240326
1/11/2013 26.74 26.83 26.50 26.52 278177
1/10/2013 26.52 26.77 26.39 26.76 340858
1/9/2013 26.22 26.56 26.19 26.47 342102
1/8/2013 26.00 26.25 25.98 26.02 310027
1/7/2013 25.91 26.05 25.77 25.98 257799
1/4/2013 25.85 25.99 25.76 25.96 286049
1/3/2013 25.98 25.99 25.56 25.85 337574
1/2/2013 25.53 25.91 25.33 25.91 335222
Marketplace
Trading Center