$31.97 +0.85 (%) Pfizer Inc - NYSE

Dec. 18, 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
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
2/26/201017.6917.8117.5017.5559,237,600
2/25/201017.5717.7317.4317.6953,460,100
2/24/201017.7418.0217.6017.8167,724,800
2/23/201017.8417.9417.6117.6747,873,500
2/22/201017.9818.1517.7817.9558,002,300
2/19/201017.8218.1017.7317.9950,659,500
2/18/201017.6817.7517.5517.7357,122,900
2/17/201017.8517.8617.5317.6758,260,400
2/16/201017.9618.0817.6117.7263,287,900
2/12/201017.8517.8917.6217.8050,345,200
2/11/201017.7518.0317.6217.8754,698,300
2/10/201017.9217.9817.6317.7459,958,400
2/9/201017.8718.1517.6517.8870,977,100
2/8/201017.9118.0017.7217.8455,630,300
2/5/201017.9118.1817.6017.9690,400,800
2/4/201018.3518.4418.0118.0394,261,800
2/3/201018.6918.8518.4218.62114,002,800
2/2/201018.8719.3318.7719.2467,643,000
2/1/201018.7918.9918.7018.7939,455,600
1/29/201018.7018.9718.5218.6656,044,600
1/28/201019.0719.1018.6118.6350,943,800
1/27/201018.7819.0918.6619.0054,617,900
1/26/201018.7218.9018.6318.7843,601,100
1/25/201019.2419.2518.8418.8549,275,400
1/22/201019.2619.9218.9018.9661,707,500
1/21/201020.0420.1519.1719.2477,180,500
1/20/201020.0520.3619.8719.9479,245,600
1/19/201019.5320.0719.5020.0078,340,700
1/15/201019.4319.6819.2619.4976,610,100
1/14/201019.2019.5019.1319.3847,268,600
1/13/201018.8719.3018.8719.2159,517,700
1/12/201018.8018.9918.6418.7741,273,500
1/11/201018.8318.9518.6718.8332,447,700
1/8/201018.6218.7118.5218.6830,409,100
1/7/201018.6418.6718.4618.5339,429,500
1/6/201018.6618.8118.5118.6041,407,100
1/5/201018.9218.9318.5518.6643,375,100
1/4/201018.2718.9418.2418.9352,087,500
12/31/200918.3918.4818.1918.1925,676,500
12/30/200918.4818.5918.3818.5018,291,800
12/29/200918.6118.7118.5418.5619,667,900
12/28/200918.6818.7218.5318.6319,450,100
12/24/200918.6718.6918.5118.6012,935,200
12/23/200918.7618.8018.5318.5827,969,400
12/22/200918.8018.8718.5418.6135,894,800
12/21/200918.4018.8918.3718.6139,165,700
12/18/200918.3518.4818.2518.3062,248,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center