$36.11 -0.04 (%) Pfizer Inc - NYSE

Aug. 4, 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
10/25/201017.5717.7317.5617.6267,294,163
10/22/201017.6117.6517.4517.5082,025,153
10/21/201017.6317.9017.5317.6376,630,308
10/20/201017.4617.7517.3017.6642,548,326
10/19/201017.6517.7417.2517.3948,667,059
10/18/201017.7317.8717.6217.8042,700,550
10/15/201017.7917.8517.6217.7539,791,776
10/14/201017.7417.8317.5717.6635,210,647
10/13/201017.5917.8517.5417.7349,179,611
10/12/201017.4917.5417.2717.4845,877,280
10/11/201017.4617.5017.2917.3822,352,444
10/8/201017.4317.5017.3817.4628,033,777
10/7/201017.3817.5117.3217.3838,560,450
10/6/201017.2417.3817.1717.2635,690,618
10/5/201017.1117.2517.0617.2344,693,945
10/4/201017.1017.2016.8616.9040,673,703
10/1/201017.2517.2917.1117.1835,523,023
9/30/201017.4817.5017.1617.1739,659,270
9/29/201017.4017.5017.2917.4042,297,697
9/28/201017.2017.4817.0717.4343,564,328
9/27/201017.4217.4317.1317.1727,926,920
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
  • 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!