$33.37 0.00 (%) Pfizer Inc - NYSE

Jul. 2, 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
9/24/201017.2217.4117.1517.4033,718,057
9/23/201017.1217.2417.0217.0437,914,699
9/22/201017.1217.2717.0817.2252,038,754
9/21/201017.2417.2817.0917.1443,882,740
9/20/201017.0817.3317.0417.2831,418,301
9/17/201017.2117.2617.0317.0653,339,364
9/16/201017.2617.2617.0817.1738,721,376
9/15/201017.0717.3617.0317.2755,217,592
9/14/201016.9317.2216.9217.0851,015,546
9/13/201017.0117.1516.8516.9747,828,719
9/10/201016.8417.0016.8116.9942,032,368
9/9/201016.7316.9016.6616.7752,198,501
9/8/201016.3516.6516.3016.5655,523,845
9/7/201016.4416.4516.2116.3339,897,363
9/3/201016.4716.5916.3816.4633,007,771
9/2/201016.3316.4316.2516.4036,224,049
9/1/201016.1316.3716.0716.2845,410,319
8/31/201015.8916.1015.7915.9144,731,700
8/30/201016.0516.2115.8415.8635,668,100
8/27/201015.9816.1215.7716.0938,262,900
8/26/201016.0816.0915.8115.9042,386,200
8/25/201015.7716.0615.6615.9949,390,000
8/24/201015.9415.9715.7715.8250,338,700
8/23/201016.2016.2415.9816.1058,979,500
8/20/201015.9116.0215.8515.9249,099,500
8/19/201016.0716.1315.8216.0353,262,100
8/18/201016.2116.3416.0116.1049,437,800
8/17/201016.2316.4016.1316.2750,465,700
8/16/201015.9816.1715.8516.0336,282,800
8/13/201016.1616.2516.0316.0832,406,200
8/12/201015.9016.2315.8616.2048,453,100
8/11/201016.3016.3415.9916.0053,714,600
8/10/201016.2916.6016.2616.5757,593,200
8/9/201016.2916.4816.1116.4248,082,500
8/6/201016.0616.2816.0016.2451,632,100
8/5/201016.3916.4816.0716.1973,730,000
8/4/201016.2616.5216.1216.4473,170,400
8/3/201016.0016.4815.9516.34159,205,300
8/2/201015.1615.4815.1015.4854,763,200
7/30/201015.0215.1314.8815.0044,041,100
7/29/201015.1815.4215.0215.0958,526,800
7/28/201015.2815.4414.9515.0040,354,000
7/27/201015.1015.3614.9915.2760,662,000
7/26/201014.6315.0914.6115.0255,494,800
7/23/201014.7514.8014.3914.5853,202,400
7/22/201014.6114.8714.5914.8144,814,200
7/21/201014.5514.7214.4214.5042,288,300
7/20/201014.6514.6514.4414.5547,141,900
7/19/201014.6214.8414.5814.7332,707,700
7/16/201014.8314.9414.5514.5647,787,400
7/15/201014.8514.9314.6514.8743,626,200
7/14/201014.7314.9614.6514.8445,586,800
7/13/201015.0015.1014.7614.7950,049,400
7/12/201014.7314.9414.6914.9338,367,100
7/9/201014.8514.8614.6314.7732,620,700
7/8/201014.7814.9814.6214.8259,792,700
7/7/201014.3114.6314.2014.6254,261,900
7/6/201014.3314.4114.1414.2971,952,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!