$34.28 -0.08 (%) Pfizer Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center