$34.32 -0.27 (%) Pfizer Inc - NYSE

Feb. 27, 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
5/20/201015.5415.6715.2215.23112,465,700
5/19/201015.7515.9415.6015.8282,054,200
5/18/201016.1416.2515.7815.8173,473,300
5/17/201016.2016.2715.7816.1198,828,700
5/14/201016.5316.5416.0616.2062,673,200
5/13/201016.8416.9416.5416.5667,786,700
5/12/201016.9817.0916.7216.9053,526,300
5/11/201016.8517.1916.8017.0153,957,400
5/10/201016.9017.2516.8417.0081,597,200
5/7/201016.7016.8116.3816.46106,900,700
5/6/201017.1617.2115.8516.74118,703,900
5/5/201016.9717.3416.9617.1899,190,300
5/4/201017.1517.3917.0617.26120,901,400
5/3/201016.8017.0016.6216.9171,969,000
4/30/201016.9917.0016.6816.7251,071,100
4/29/201016.6317.0116.6316.8667,504,500
4/28/201016.4716.6416.3916.5360,666,400
4/27/201016.7116.8516.4016.4691,545,200
4/26/201016.8616.9716.7016.8283,473,200
4/23/201016.4317.0116.4016.9198,313,100
4/22/201016.5016.5616.3316.4869,718,000
4/21/201016.7516.8216.4416.6068,570,200
4/20/201016.8316.8716.7316.7656,520,100
4/19/201016.7416.8216.6016.7965,927,600
4/16/201016.9817.0116.8016.8075,522,800
4/15/201017.0517.1616.9616.9959,604,700
4/14/201017.1817.1816.9417.0795,889,600
4/13/201017.2117.2517.1017.1866,164,100
4/12/201017.3217.3317.1917.2949,243,500
4/9/201017.2017.3117.1717.2544,002,000
4/8/201017.0717.1617.0217.1452,796,600
4/7/201017.0217.1216.9917.0784,540,400
4/6/201016.9417.0516.8616.9677,606,600
4/5/201017.1417.1416.8516.9068,750,100
4/1/201017.2117.2816.9917.0869,116,700
3/31/201017.1817.2717.0917.1559,034,400
3/30/201017.3217.3917.1317.2641,833,300
3/29/201017.2017.3417.1417.2848,742,400
3/26/201017.3617.3817.1017.1454,182,200
3/25/201017.7417.7817.3517.3948,204,600
3/24/201017.6117.7117.5417.6174,003,500
3/23/201017.2817.5817.2017.5473,917,000
3/22/201017.0017.2516.9817.1571,077,800
3/19/201017.3017.3016.8016.91113,238,800
3/18/201017.3417.3517.1217.2350,910,600
3/17/201017.2617.3117.1617.2156,649,300
3/16/201017.3217.3817.1117.2653,166,000
3/15/201017.0317.2816.9917.2643,939,400
3/12/201017.1917.2316.9917.0885,448,400
3/11/201017.1217.3217.1017.2949,142,500
3/10/201017.2117.3517.1117.1556,305,700
3/9/201017.2717.3217.1517.2354,551,100
3/8/201017.5917.6017.2717.3548,738,800
3/5/201017.3817.5017.2317.4864,708,900
3/4/201017.3517.4017.2217.3356,919,000
3/3/201017.4517.6017.2117.32109,071,000
3/2/201017.8717.8817.5517.6064,662,300
3/1/201017.6117.8617.5817.7545,511,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center