Pfizer Inc $30.25

up +0.16


17/4/2014 06:40 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
4/17/201430.1530.4030.0730.2526,536,800
4/16/201430.1530.2229.9230.0929,506,900
4/15/201429.9730.1529.6029.8930,079,700
4/14/201430.0530.1329.5829.8728,833,900
4/11/201430.5030.5029.8329.8640,821,100
4/10/201431.3831.4330.5130.6130,444,900
4/9/201430.9931.2530.6231.2338,687,000
4/8/201431.2631.3930.8530.8734,572,700
4/7/201431.4831.7131.0531.2054,582,500
4/4/201432.5232.6932.0732.1626,276,700
4/3/201432.4332.4932.1832.4020,036,600
4/2/201431.9232.3931.8132.2921,615,800
4/1/201431.9332.2531.7531.9521,836,800
3/31/201431.9632.1831.8332.1218,473,200
3/28/201432.2032.4831.7431.8821,969,900
3/27/201432.2832.3831.9032.1027,744,000
3/26/201432.0132.4131.6732.1831,579,500
3/25/201431.7731.9931.5931.8221,139,200
3/24/201431.7731.9031.3331.4941,807,100
3/21/201432.3332.4931.4632.1862,719,300
3/20/201432.1232.1231.7131.9122,696,100
3/19/201431.9332.0831.3931.7123,083,000
3/18/201431.4732.0631.4231.9323,080,400
3/17/201431.4131.5331.2631.4221,264,200
3/14/201431.1531.4430.8331.2327,112,900
3/13/201431.9932.0230.9131.1245,895,700
3/12/201432.1532.5731.9331.9832,518,300
3/11/201432.3532.6232.2432.4224,165,700
3/10/201432.4232.5532.2932.3915,958,700
3/7/201432.5132.6632.1832.4317,610,800
3/6/201432.8032.9632.4132.4620,551,400
3/5/201432.6532.9532.6032.7522,451,700
3/4/201432.3432.7432.3432.6926,342,400
3/3/201431.5232.1431.5231.9823,792,900
2/28/201432.1232.4131.8532.1127,517,600
2/27/201431.8732.2431.8332.2322,754,500
2/26/201431.7432.0031.7231.9925,023,400
2/25/201431.5531.9931.5431.8927,197,200
2/24/201431.9932.0831.5331.9938,786,400
2/21/201431.6831.7731.4431.4618,471,900
2/20/201431.3431.7131.2631.5522,456,000
2/19/201431.9231.9631.4431.4827,748,300
2/18/201431.8132.0931.7931.8819,688,100
2/14/201431.8832.0031.7031.9418,916,200
2/13/201431.5031.8531.4031.7018,908,100
2/12/201431.8732.0031.5531.6121,258,800
2/11/201431.7931.9831.4331.8824,751,200
2/10/201431.2631.4731.1331.4722,592,100
2/7/201430.8431.2830.6131.2227,925,200
2/6/201430.7130.9130.6030.8423,571,100
2/5/201430.9931.1830.5830.6537,160,300
2/4/201431.6432.0030.6031.4447,307,600
2/3/201431.0331.6930.5730.6061,312,700
1/31/201430.5630.6630.2130.4041,415,700
1/30/201430.4030.8530.2130.8232,113,500
1/29/201430.2430.4630.0030.1129,228,400
1/28/201430.4430.7530.1330.4234,099,800
1/27/201430.0430.2529.6629.6633,107,700
1/24/201430.8630.9630.0630.0936,245,900
1/23/201431.0231.2330.9131.0125,017,100
1/22/201431.3131.3431.0931.2722,361,100
1/21/201431.3231.4130.9531.2324,056,900
1/17/201431.2531.2930.9531.0921,624,000
1/16/201431.1831.4231.0931.1718,576,000
1/15/201431.0531.3130.8531.1828,821,300
1/14/201430.5831.0530.5531.0032,988,600
1/13/201430.8631.0330.4430.5423,992,300
1/10/201430.8430.9530.5030.6921,724,000
1/9/201431.0831.1230.6130.9320,581,500
1/8/201430.7830.9930.6530.9522,925,800
1/7/201430.8631.0230.7430.7422,233,800
1/6/201430.7730.9530.5330.5523,963,100
1/3/201430.3930.8330.3830.5215,036,700
1/2/201430.4730.6030.3330.4617,438,800
12/31/201330.6230.8130.4930.6315,171,400
12/30/201330.5430.7030.3930.6914,799,400
12/27/201330.7630.8530.5330.6411,958,500
12/26/201330.3730.5630.3230.5512,058,300
12/24/201330.4430.4530.2230.2910,992,500
12/23/201330.4630.5030.1730.3522,989,100
12/20/201330.7030.9630.2530.2562,314,400
12/19/201330.7631.0130.6130.7132,703,700
12/18/201330.3130.7830.0130.7734,869,500
12/17/201330.1730.3130.0130.1428,653,500
12/16/201330.3130.6330.1430.2528,216,600
12/13/201330.4430.4829.9530.2526,081,300
12/12/201330.5530.7730.2130.2529,093,800
12/11/201331.3431.3430.5230.6535,033,200
12/10/201331.4131.4931.2031.3422,701,600
12/9/201331.5431.6931.4131.5821,264,200
12/6/201331.5531.6131.3331.5418,913,700
12/5/201331.1231.4031.1231.2520,666,200
12/4/201331.1131.4331.0031.2723,786,100
12/3/201331.6931.7131.1731.2237,129,400
12/2/201331.6131.9331.6131.8318,767,600
11/29/201331.8832.0231.7031.7311,843,400
11/27/201332.0232.0831.8031.8817,036,200
11/26/201332.2732.2731.8831.8923,279,300
11/25/201332.1232.5032.0832.1425,408,200
11/22/201331.9032.1631.8032.1225,414,100
Trading Center