PFIZER $29.04

down -0.07


24/5/2013 04:24 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
8/11/2008 19.81 20.11 19.69 19.88 454047
8/8/2008 19.21 19.87 19.19 19.84 431564
8/7/2008 19.31 19.62 19.11 19.21 389648
8/6/2008 19.42 19.54 19.21 19.43 417525
8/5/2008 19.04 19.75 19.04 19.71 569219
8/4/2008 18.62 19.16 18.55 18.98 430462
8/1/2008 18.81 18.95 18.53 18.60 329121
7/31/2008 18.81 19.09 18.61 18.67 476189
7/30/2008 18.65 19.12 18.53 18.88 424829
7/29/2008 18.42 18.61 18.34 18.53 324984
7/28/2008 18.87 18.91 18.34 18.36 358341
7/25/2008 18.89 18.95 18.72 18.89 428492
7/24/2008 19.19 19.25 18.75 18.81 409891
7/23/2008 18.79 19.12 18.61 19.07 656049
7/22/2008 17.98 18.49 17.89 18.35 499189
7/21/2008 18.43 18.53 17.99 18.09 486197
7/18/2008 18.41 18.45 18.07 18.32 427483
7/17/2008 18.26 18.49 18.00 18.39 490999
7/16/2008 17.60 18.29 17.41 18.26 560194
7/15/2008 17.52 17.81 17.34 17.58 617943
7/14/2008 18.02 18.10 17.59 17.65 357824
7/11/2008 17.94 18.05 17.68 17.81 510657
7/10/2008 18.15 18.36 17.84 18.03 470871
7/9/2008 18.33 18.57 18.00 18.03 511753
7/8/2008 17.47 18.22 17.46 18.19 610465
7/7/2008 17.80 17.89 17.26 17.39 477559
7/2/2008 17.84 17.86 17.60 17.62 383209
7/1/2008 17.43 17.77 17.36 17.73 531475
6/30/2008 17.29 17.64 17.26 17.47 443107
6/27/2008 17.26 17.48 17.12 17.28 659871
6/26/2008 17.76 18.02 17.17 17.17 547885
6/25/2008 17.74 18.15 17.60 17.88 580219
6/24/2008 17.39 17.75 17.34 17.69 487337
6/23/2008 17.42 17.51 17.30 17.38 464946
6/20/2008 17.72 17.83 17.30 17.33 633850
6/19/2008 17.81 17.93 17.70 17.77 632048
6/18/2008 18.50 18.54 17.74 17.77 955086
6/17/2008 17.85 17.95 17.67 17.72 432901
6/16/2008 17.91 17.97 17.70 17.77 589199
6/13/2008 17.79 17.99 17.65 17.99 483754
6/12/2008 17.62 17.96 17.60 17.73 484016
6/11/2008 17.92 17.94 17.50 17.55 594879
6/10/2008 17.92 18.02 17.71 17.94 571650
6/9/2008 18.10 18.17 17.96 18.02 572394
6/6/2008 18.54 18.60 17.95 17.96 957393
6/5/2008 18.74 18.76 18.45 18.67 830898
6/4/2008 19.00 19.13 18.69 18.80 605338
6/3/2008 19.11 19.20 18.93 19.01 534353
6/2/2008 19.43 19.46 19.03 19.18 534840
5/30/2008 19.47 19.50 19.29 19.36 371214
5/29/2008 19.34 19.54 19.31 19.40 448155
5/28/2008 19.42 19.47 19.16 19.30 434784
5/27/2008 19.58 19.60 19.25 19.33 469512
Marketplace
Trading Center