$28.30 +0.02 (%) Pfizer Inc - NYSE

Oct. 22, 2014 | 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
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
4/4/201432.5232.6932.0732.1626,276,720
4/3/201432.4332.4932.1832.4020,036,574
4/2/201431.9232.3931.8132.2921,615,821
4/1/201431.9332.2531.7531.9521,836,775
3/31/201431.9632.1831.8332.1218,473,249
3/28/201432.2032.4831.7431.8821,969,901
3/27/201432.2832.3831.9032.1027,743,994
3/26/201432.0132.4131.6732.1831,579,480
3/25/201431.7731.9931.5931.8221,139,199
3/24/201431.7731.9031.3331.4941,807,065
3/21/201432.3332.4931.4632.1862,719,258
3/20/201432.1232.1231.7131.9122,696,147
3/19/201431.9332.0831.3931.7123,082,990
3/18/201431.4732.0631.4231.9323,080,384
3/17/201431.4131.5331.2631.4221,264,210
3/14/201431.1531.4430.8331.2327,112,901
3/13/201431.9932.0230.9131.1245,895,720
3/12/201432.1532.5731.9331.9832,518,265
3/11/201432.3532.6232.2432.4224,165,672
3/10/201432.4232.5532.2932.3915,958,700
3/7/201432.5132.6632.1832.4317,610,815
3/6/201432.8032.9632.4132.4620,551,400
3/5/201432.6532.9532.6032.7522,451,734
3/4/201432.3432.7432.3432.6926,342,366
3/3/201431.5232.1431.5231.9823,792,904
2/28/201432.1232.4131.8532.1127,517,571
2/27/201431.8732.2431.8332.2322,754,494
2/26/201431.7432.0031.7231.9925,023,439
2/25/201431.5531.9931.5431.8927,197,243
2/24/201431.9932.0831.5331.9938,786,380
2/21/201431.6831.7731.4431.4618,471,924
2/20/201431.3431.7131.2631.5522,456,010
2/19/201431.9231.9631.4431.4827,748,274
2/18/201431.8132.0931.7931.8819,688,059
2/14/201431.8832.0031.7031.9418,916,233
2/13/201431.5031.8531.4031.7018,908,053
2/12/201431.8732.0031.5531.6121,258,791
2/11/201431.7931.9831.4331.8824,751,159
2/10/201431.2631.4731.1331.4722,592,138
2/7/201430.8431.2830.6131.2227,925,229
2/6/201430.7130.9130.6030.8423,571,095
2/5/201430.9931.1830.5830.6537,160,317
2/4/201431.6432.0030.6031.4447,307,645
2/3/201431.0331.6930.5730.6061,312,704
1/31/201430.5630.6630.2130.4041,415,729
1/30/201430.4030.8530.2130.8232,113,452
1/29/201430.2430.4630.0030.1129,228,410
1/28/201430.4430.7530.1330.4234,099,780
1/27/201430.0430.2529.6629.6633,107,687
1/24/201430.8630.9630.0630.0936,245,903
1/23/201431.0231.2330.9131.0125,017,107
1/22/201431.3131.3431.0931.2722,361,112
1/21/201431.3231.4130.9531.2324,056,887
1/17/201431.2531.2930.9531.0921,624,008
1/16/201431.1831.4231.0931.1718,576,035
1/15/201431.0531.3130.8531.1828,821,285
1/14/201430.5831.0530.5531.0032,988,558
1/13/201430.8631.0330.4430.5423,992,314
1/10/201430.8430.9530.5030.6921,723,998
1/9/201431.0831.1230.6130.9320,581,507
1/8/201430.7830.9930.6530.9522,925,752
Trading Center