$34.26 +0.11 (%) Pfizer Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/15/201120.9521.2520.9121.1456,696,077
12/14/201120.6521.0320.6020.8656,842,229
12/13/201120.5720.9620.5120.7669,250,879
12/12/201120.3820.5520.2320.3940,241,986
12/9/201120.3020.6720.2420.5643,494,475
12/8/201120.3220.5420.1220.1936,040,646
12/7/201120.1220.6320.1020.4747,837,817
12/6/201120.0920.4219.9520.2352,804,032
12/5/201120.1220.1819.7319.8448,287,630
12/2/201120.1320.1919.8719.8942,683,432
12/1/201120.0320.2119.8920.0342,808,892
11/30/201119.5620.0719.5220.0772,850,067
11/29/201119.0719.4819.0619.4039,702,203
11/28/201118.8119.1018.7719.0941,128,477
11/25/201118.3818.6418.1518.4520,994,667
11/23/201118.7818.7918.4518.4537,023,131
11/22/201118.9419.1118.8118.9049,277,317
11/21/201119.2019.3818.9318.9654,207,043
11/18/201119.5019.6319.4119.5338,778,684
11/17/201119.5719.6719.2619.4741,843,278
11/16/201119.6519.9419.5319.5735,394,253
11/15/201119.7820.0019.7219.8731,810,707
11/14/201119.6219.9119.5819.7950,450,484
11/11/201119.9320.1519.9119.9937,742,990
11/10/201119.4719.9819.4719.7944,096,338
11/9/201119.5819.7619.2719.3445,784,301
11/8/201120.0020.1019.7720.0840,105,871
11/7/201119.5920.1219.5520.07144,330,369
11/4/201119.7519.8719.5319.6650,876,903
11/3/201119.6919.9419.5819.8868,243,366
11/2/201119.6219.6919.4019.5337,958,163
11/1/201119.1519.7518.9719.3374,683,630
10/31/201119.5819.7519.2619.2640,508,128
10/28/201119.8719.9219.5819.8236,422,709
10/27/201119.6319.9519.5219.6751,462,644
10/26/201119.0419.3218.8919.2836,724,205
10/25/201119.2319.3318.8218.8743,492,413
10/24/201118.9619.4018.9419.3635,888,595
10/21/201118.9019.2018.9019.0646,718,245
10/20/201118.7818.9518.5218.7342,019,613
10/19/201118.9719.0518.7118.8130,775,278
10/18/201118.6119.1318.5518.9736,003,362
10/17/201118.9419.1518.6418.6930,463,153
10/14/201119.0019.0618.8519.0431,634,353
10/13/201118.7218.8618.5818.7630,565,878
10/12/201118.8919.0818.8018.8238,532,476
10/11/201118.8018.9016.8218.8535,428,938
10/10/201118.7318.9218.7218.9231,583,100
10/7/201118.3618.7218.2918.4449,327,776
10/6/201118.0118.2517.8918.2350,682,186
10/5/201117.5418.0217.3917.9874,483,310
10/4/201117.2117.5917.0517.5959,309,914
10/3/201117.6917.8817.3017.3367,777,904
9/30/201117.7618.0517.6617.6845,308,238
9/29/201117.7918.1117.6817.9856,402,287
9/28/201117.7617.9617.5417.5632,904,097
9/27/201118.0118.0917.6617.7544,488,700
9/26/201117.4017.7917.3117.7738,844,988
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center