Pfizer Inc $29.49

down 0.00


27/8/2014 04:00 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
8/27/201429.4729.5729.3729.4922,589,535
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
7/30/201429.5129.5429.0329.2633,990,600
7/29/201430.3330.4929.6929.7337,913,591
7/28/201429.7930.1729.7830.1027,297,106
7/25/201430.3230.3530.0830.1914,504,702
7/24/201430.3730.5730.3230.3414,838,961
7/23/201430.6930.6930.3230.3921,115,436
7/22/201430.5530.7130.4030.4918,742,272
7/21/201430.4330.6430.3030.3522,763,367
7/18/201430.5330.7530.3430.7324,403,174
7/17/201430.8031.3130.5230.5532,682,232
7/16/201430.5130.9730.3730.9635,413,297
7/15/201430.2030.6230.2030.4130,883,159
7/14/201430.1930.3330.1030.2420,483,726
7/11/201430.0430.1229.8030.0718,359,599
7/10/201429.7630.0429.5830.0020,114,399
7/9/201430.1230.2029.9030.0520,680,419
7/8/201430.4830.4930.0230.1522,440,385
7/7/201430.4930.6330.3830.4917,593,378
7/3/201430.6130.6430.2930.5314,852,913
7/2/201430.0630.4230.0030.3718,501,691
7/1/201429.6130.2229.5930.0825,600,160
6/30/201429.7629.8429.6229.6820,566,300
6/27/201429.6729.7529.4829.6730,672,693
6/26/201429.7229.7929.4829.5919,472,797
6/25/201429.1529.8429.1529.8031,517,974
6/24/201429.4329.4829.3029.3023,354,055
6/23/201429.8129.8529.3329.4525,188,458
6/20/201429.7429.9229.6329.7831,303,024
6/19/201429.7029.7129.5029.5920,308,232
6/18/201429.5329.7129.3429.7119,338,165
6/17/201429.5829.6229.4429.4818,283,381
6/16/201429.5029.7129.3229.6125,028,485
6/13/201429.4629.6029.3629.5319,604,327
6/12/201429.3829.5929.3529.4524,118,677
6/11/201429.4629.5529.3829.4318,743,566
6/10/201429.3429.5029.2529.5018,212,310
6/9/201429.3829.4329.2029.3524,414,475
6/6/201429.8129.8729.3429.4226,817,064
6/5/201429.6929.7929.4829.7619,358,977
6/4/201429.6129.7429.5229.6423,406,829
6/3/201429.7729.8229.5529.5924,202,687
6/2/201429.5929.8029.5929.7119,999,906
5/30/201429.5629.7529.5129.6326,239,799
5/29/201429.7329.7629.5329.6024,470,229
5/28/201429.7029.8229.6029.6127,369,551
5/27/201429.9329.9929.5729.6126,930,669
5/23/201429.5729.6429.4329.4918,933,462
5/22/201429.5629.8729.5529.6621,451,982
5/21/201429.2529.9229.2029.5721,444,759
5/20/201429.5429.5429.2129.2524,872,164
5/19/201429.5829.7129.2529.2840,994,909
5/16/201429.0029.5529.0029.1235,704,300
5/15/201429.0729.1828.9129.0626,836,907
5/14/201429.1429.2828.9229.1026,782,297
5/13/201429.1129.4029.1029.2026,287,428
5/12/201429.3429.3829.0329.1321,658,093
5/9/201429.1029.2128.7729.0338,996,257
5/8/201429.1229.4428.9829.1736,093,362
5/7/201429.1429.4828.8529.0249,056,067
5/6/201430.0030.0129.3329.4354,719,820
5/5/201430.2630.2729.8529.9654,908,732
5/2/201431.0231.0630.5530.7541,708,460
5/1/201431.0831.5830.9431.1541,507,996
4/30/201431.7631.9431.2231.2836,534,514
4/29/201432.0632.0931.4031.7639,659,341
4/28/201431.5932.3531.3732.0471,421,571
4/25/201430.7330.8030.5530.7518,669,530
4/24/201430.9030.9030.2030.7124,963,923
4/23/201431.1831.1830.7630.9220,493,333
4/22/201430.8531.2530.8531.0025,974,867
4/21/201430.5430.9430.4030.8630,336,778
4/17/201430.1530.4030.0730.2526,536,813
4/16/201430.1530.2229.9230.0929,506,945
4/15/201429.9730.1529.6029.8930,079,681
4/14/201430.0530.1329.5829.8728,833,929
4/11/201430.5030.5029.8329.8640,821,080
4/10/201431.3831.4330.5130.6130,444,904
4/9/201430.9931.2530.6231.2338,686,954
4/8/201431.2631.3930.8530.8734,572,690
4/7/201431.4831.7131.0531.2054,582,482
Trading Center