$31.89 -0.08 (%) Pfizer Inc - NYSE

Sep. 3, 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
11/24/201016.5816.7016.5716.6923,445,603
11/23/201016.5216.7316.4316.5739,655,627
11/22/201016.6616.7316.5016.6332,569,790
11/19/201016.7116.8316.6716.8032,728,493
11/18/201016.5516.8916.5516.8329,312,840
11/17/201016.5016.6616.4716.4837,844,077
11/16/201016.6216.7516.5116.6043,284,009
11/15/201016.9717.0216.7216.7536,452,802
11/12/201016.8416.9716.7616.8540,821,834
11/11/201016.6217.0116.6116.9844,250,085
11/10/201016.9516.9616.6516.8353,939,103
11/9/201017.0717.1516.9516.9946,541,395
11/8/201017.0617.1216.9217.0537,791,351
11/5/201017.4017.4817.0517.1857,483,464
11/4/201017.5817.5817.2917.3858,100,945
11/3/201017.5117.6617.4517.5950,488,313
11/2/201017.6417.8117.2517.4569,911,693
11/1/201017.6317.8417.5017.6241,910,246
10/29/201017.5717.5717.2917.4240,226,507
10/28/201017.4117.6017.3617.5734,012,476
10/27/201017.4017.4917.1717.2845,488,559
10/26/201017.5717.6017.3817.4935,428,094
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
  • 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!