$34.61 +0.18 (%) Pfizer Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
8/19/201117.5017.9717.5017.6756,395,354
8/18/201118.1218.1817.5417.7173,899,493
8/17/201118.4218.6018.3518.4944,932,389
8/16/201118.2518.4418.0718.3142,776,164
8/15/201118.1818.3918.0018.3451,022,286
8/12/201117.8818.1017.7617.8657,413,137
8/11/201117.2018.0117.0517.8182,852,616
8/10/201117.6618.0017.0017.05101,727,031
8/9/201117.0217.6216.6317.60116,449,559
8/8/201117.1117.6416.6616.66121,093,840
8/5/201117.5017.7217.0317.4986,451,730
8/4/201117.7817.9617.3417.3676,279,531
8/3/201118.0218.1717.7518.0365,063,937
8/2/201118.9518.9718.1418.14103,827,523
8/1/201119.4419.4618.7519.0154,880,498
7/29/201119.2119.4919.0519.2569,480,194
7/28/201119.2519.6219.2519.3658,845,709
7/27/201119.5319.6219.2619.3040,349,476
7/26/201119.8519.9019.5719.6338,722,857
7/25/201119.8819.9919.8119.8131,476,206
7/22/201120.0920.1719.9720.0725,825,469
7/21/201120.0120.2019.9820.1044,447,439
7/20/201119.9220.0019.7719.9035,376,100
7/19/201119.6520.0319.6219.9434,653,258
7/18/201119.5719.6719.5019.6434,774,243
7/15/201119.8219.9419.6619.7547,712,916
7/14/201119.9820.0119.8019.9135,234,451
7/13/201120.0920.2019.9019.9942,135,582
7/12/201120.0120.2019.9720.0042,649,282
7/11/201120.0020.1819.9320.0446,993,120
7/8/201120.1320.2920.1120.1641,862,418
7/7/201120.6420.7420.1720.2392,858,343
7/6/201120.7820.9520.7420.7828,205,014
7/5/201120.6820.8020.6520.7831,217,189
7/1/201120.6820.7620.5520.7530,753,554
6/30/201120.6820.7620.5520.6046,349,388
6/29/201120.6420.7320.4720.6746,670,310
6/28/201120.1620.6120.1220.5541,024,224
6/27/201120.1020.2620.0520.1734,320,640
6/24/201120.5520.6020.0820.0863,247,628
6/23/201120.9220.9620.4920.6583,725,588
6/22/201120.3520.4820.2220.2830,530,390
6/21/201120.3420.5020.2320.4347,035,529
6/20/201120.0920.2820.0920.2734,708,504
6/17/201120.3720.4320.0520.2661,892,359
6/16/201120.1720.2920.1020.2441,356,964
6/15/201120.4020.4120.0320.1942,476,345
6/14/201120.5520.7320.5320.5839,212,289
6/13/201120.0820.6220.0820.4644,434,544
6/10/201120.6320.6520.0420.1157,451,617
6/9/201120.6320.8920.6220.7534,423,299
6/8/201120.8720.8720.5720.6842,034,511
6/7/201120.9420.9720.7420.7434,676,701
6/6/201120.8220.9620.7020.7427,595,193
6/3/201120.6621.0620.6620.8435,939,924
6/2/201121.0321.1320.8621.0031,550,965
6/1/201121.3421.4520.9821.0546,161,184
5/31/201121.0021.4520.9921.4555,362,044
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center