$34.31 -0.28 (%) Pfizer Inc - NYSE

Apr. 28, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
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
7/2/201014.2914.3614.1014.1440,753,900
7/1/201014.2914.3314.0014.2367,876,700
6/30/201014.2214.4814.1714.2650,683,300
6/29/201014.4314.4814.1814.2864,892,600
6/28/201014.6914.7814.5014.5444,622,800
6/25/201014.4914.7114.4014.6458,634,200
6/24/201014.6214.7314.3714.4686,075,800
6/23/201014.9814.9814.8114.8848,320,700
6/22/201015.1515.2414.9714.9743,848,900
6/21/201015.3615.3815.0115.1045,715,700
6/18/201015.4915.5515.0915.2169,824,700
6/17/201015.4315.4715.1315.4749,723,100
6/16/201015.4215.5715.3615.4837,923,600
6/15/201015.4015.5315.3015.5250,477,700
6/14/201015.5615.6015.3015.3351,261,100
6/11/201015.2315.5215.2015.4675,621,100
6/10/201014.6515.1114.6514.9160,176,900
6/9/201014.6414.7514.3914.5286,583,300
6/8/201014.5314.5714.3514.5563,246,200
6/7/201014.8414.8914.5014.5268,785,700
6/4/201015.0115.0414.6714.7677,938,200
6/3/201015.2415.3415.1215.2334,247,400
6/2/201015.1215.2214.9215.2049,548,600
6/1/201015.1615.4214.9614.9956,881,500
5/28/201015.3315.5915.2215.2361,382,100
5/27/201015.3415.4515.1715.3766,977,700
5/26/201015.1115.4115.0015.1192,243,300
5/25/201014.9515.1014.7515.06102,961,100
5/24/201015.2815.3815.1515.2254,189,100
5/21/201014.9915.4214.9615.40102,435,600
5/20/201015.5415.6715.2215.23112,465,700
5/19/201015.7515.9415.6015.8282,054,200
5/18/201016.1416.2515.7815.8173,473,300
5/17/201016.2016.2715.7816.1198,828,700
5/14/201016.5316.5416.0616.2062,673,200
5/13/201016.8416.9416.5416.5667,786,700
5/12/201016.9817.0916.7216.9053,526,300
5/11/201016.8517.1916.8017.0153,957,400
5/10/201016.9017.2516.8417.0081,597,200
5/7/201016.7016.8116.3816.46106,900,700
5/6/201017.1617.2115.8516.74118,703,900
5/5/201016.9717.3416.9617.1899,190,300
5/4/201017.1517.3917.0617.26120,901,400
5/3/201016.8017.0016.6216.9171,969,000
4/30/201016.9917.0016.6816.7251,071,100
4/29/201016.6317.0116.6316.8667,504,500
4/28/201016.4716.6416.3916.5360,666,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center