$34.75 +0.31 (%) Pfizer Inc - NYSE

May. 29, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center