$32.45 -0.36 (%) Pfizer Inc - NYSE

Jan. 23, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center