Pfizer Inc $30.38

up +0.29


17/4/2014 03:18 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
11/20/201331.7932.1031.6531.9220,261,900
11/19/201331.9832.0231.6131.6628,822,400
11/18/201332.0832.1531.9132.0121,917,700
11/15/201331.8332.2031.7132.2024,410,700
11/14/201331.9432.2131.7832.0027,523,700
11/13/201331.2831.8731.2831.8727,179,900
11/12/201331.1831.6031.1231.3825,210,800
11/11/201331.2231.3031.1631.2416,907,700
11/8/201330.8831.3530.7331.3225,020,400
11/7/201330.9931.2430.9130.9125,150,700
11/6/201331.2331.3330.8630.9725,019,400
11/5/201331.1931.3431.0231.2418,928,400
11/4/201331.1631.4031.1231.2618,808,200
11/1/201330.7031.2630.6931.1728,012,200
10/31/201330.7831.0730.6530.6930,359,300
10/30/201331.2531.2830.8030.9322,448,400
10/29/201315.5815.6215.5515.55168,524
10/25/201330.4830.6930.4230.6124,438,100
10/23/201330.6530.8630.5830.6024,932,500
10/22/201330.3830.9430.3330.6832,173,900
10/21/201330.4730.6430.3530.4024,066,300
10/18/201330.1930.7430.0830.5143,556,200
10/17/201329.8230.2629.6930.2629,725,100
10/16/201329.2629.8129.1929.8031,498,600
10/15/201329.2129.2829.0129.1631,498,800
10/14/201328.5629.3628.5529.3528,976,800
10/11/201328.9228.9328.6328.7224,403,800
10/10/201328.6228.7728.2928.7724,631,500
10/9/201328.2528.4428.0228.2931,470,500
10/8/201328.6028.6928.2328.2424,954,000
10/7/201328.7328.8328.6228.6219,425,700
10/4/201328.8329.0428.6029.0019,541,000
10/3/201329.0229.0228.6928.7722,687,900
10/2/201328.6929.0128.6429.0122,415,000
10/1/201328.5828.9528.5228.8923,519,700
9/30/201328.7128.8028.6128.7326,434,700
9/27/201328.4829.0028.3628.8828,205,300
9/26/201328.6328.7028.3528.5225,489,600
9/25/201328.6928.8828.4928.4926,206,700
9/24/201328.7328.9428.6128.7119,147,900
9/23/201328.7729.0428.7028.8024,879,500
9/20/201328.9729.1328.9328.9740,579,700
9/19/201329.0429.1528.6528.8433,652,900
9/18/201328.7329.2728.6529.0430,336,700
9/17/201328.6628.8428.5728.6422,014,200
9/16/201328.7428.8528.6028.7123,113,500
9/13/201328.3928.6528.3228.5121,959,400
9/12/201328.6428.7528.2728.3128,440,100
9/11/201328.5328.7428.4828.6720,081,400
9/10/201328.3828.5228.2828.4523,759,500
9/9/201328.2428.3628.1028.3021,989,800
9/6/201328.2828.5428.0728.2822,281,400
9/5/201328.5328.5328.1628.2720,829,500
9/4/201328.1928.5428.0728.3725,411,600
9/3/201328.3828.4527.8628.0123,685,700
8/30/201328.0528.4028.0128.2129,782,300
8/29/201328.1228.4828.0728.1022,076,500
8/28/201327.9528.4927.8128.2129,224,900
8/27/201327.9228.2827.7628.0024,604,700
8/26/201328.3328.3728.0228.0220,115,000
8/23/201328.1428.3628.0928.3418,507,500
8/22/201328.3328.3328.1128.1622,739,800
8/21/201328.5028.5828.2228.2423,226,700
8/20/201328.5628.7528.5228.5320,293,500
8/19/201328.2728.4928.2328.4626,834,900
8/16/201328.6628.6828.2928.3728,274,500
8/15/201328.9429.0928.7628.8027,242,500
8/14/201329.2229.4429.0029.0323,937,100
8/13/201329.2529.4129.1029.2720,028,500
8/12/201329.0729.2329.0329.1919,475,900
8/9/201329.0829.2629.0129.2119,720,400
8/8/201329.2229.3029.0229.1322,532,200
8/7/201329.2729.4529.1929.2621,401,000
8/6/201329.2429.4229.1829.3424,741,000
8/5/201329.3029.3629.1329.1914,392,900
7/29/201329.4029.9129.3029.5446,583,300
7/26/201328.9229.4128.9129.3726,599,600
7/25/201329.0329.2528.6829.1926,355,800
7/24/201329.4429.5529.1829.2823,825,600
7/23/201329.3829.5329.3229.4227,279,000
7/22/201329.0029.4129.0029.3528,775,500
7/19/201328.5129.2428.3629.0949,061,200
7/18/201328.6728.7928.4628.4931,657,400
7/17/201328.7928.9428.6428.6826,059,700
7/16/201328.8428.9628.6228.6834,854,800
7/15/201328.7928.8928.5328.7928,129,100
7/12/201328.5028.8128.4628.8129,254,900
7/11/201328.8428.9028.6128.7735,930,200
7/10/201328.4728.5128.3128.4427,101,500
7/9/201328.3128.4728.2728.3529,131,600
7/8/201328.2428.3028.0828.1332,211,200
7/5/201328.0528.1027.7827.9736,590,000
7/3/201327.4727.7027.3327.6522,039,800
7/2/201327.7227.9227.4227.7061,299,700
7/1/201327.9728.3027.7127.7867,768,000
6/28/201328.5428.7228.0128.01123,047,000
6/27/201328.3928.6628.1128.18154,452,000
6/26/201328.0828.3627.8528.1085,893,904
6/25/201328.0828.1527.5827.99118,340,000
6/24/201328.1628.3827.5227.71221,668,992
Trading Center