$34.82 0.00 (%) Pfizer Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
4/4/201630.0930.7530.0630.7251,956,937
4/1/201629.4430.1729.4130.0448,363,680
3/31/201630.0630.1729.5129.6456,794,821
3/30/201630.1530.2130.0130.0732,091,605
3/29/201629.8230.1929.7130.0534,596,245
3/28/201630.0930.2229.7429.7831,167,480
3/24/201630.1230.2829.8830.0831,944,691
3/23/201630.4330.6130.1030.1940,783,393
3/22/201630.0330.5629.8930.3840,683,750
3/21/201629.4530.1229.4430.0735,222,287
3/18/201629.5029.6529.1729.4581,904,920
3/17/201629.1229.5828.7429.3466,872,413
3/16/201629.5229.5228.8729.0491,225,370
3/15/201629.8829.9329.3029.5454,670,155
3/14/201630.2730.3429.9530.1046,764,282
3/11/201629.7830.5029.7330.5060,378,126
3/10/201629.9029.9229.5329.5958,125,407
3/9/201629.7229.8529.4229.7476,901,930
3/8/201629.7529.7529.3629.3632,795,865
3/7/201629.5529.8129.3229.7932,196,325
3/4/201629.8529.9429.5329.7136,838,592
3/3/201629.8830.0029.5829.8936,889,916
3/2/201630.1130.1629.7529.9834,288,226
3/1/201629.7930.0929.6230.0431,417,662
2/29/201630.0930.1829.5729.6735,191,529
2/26/201630.7830.9030.0230.2342,926,045
2/25/201630.1030.6930.0230.5952,040,085
2/24/201629.8130.0829.5230.0231,615,008
2/23/201630.0630.3829.9529.9631,970,661
2/22/201629.7530.0729.6530.0539,334,413
2/19/201629.6029.6529.1829.4939,724,859
2/18/201629.8230.0429.4629.5548,186,895
2/17/201630.0030.0729.5929.6339,112,238
2/16/201629.5529.8429.4529.8132,570,542
2/12/201629.2529.3828.9829.3632,543,171
2/11/201629.0129.3428.8929.1339,640,150
2/10/201629.3329.9029.3129.4944,707,153
2/9/201628.4729.2028.3429.1057,129,774
2/8/201628.6828.9828.2528.5647,516,490
2/5/201629.0229.4228.8429.0338,931,602
2/4/201629.4929.5928.7429.0056,934,604
2/3/201629.9130.0729.1429.6744,974,694
2/2/201629.6030.3429.5530.1448,212,138
2/1/201630.3430.4029.8130.1747,473,256
1/29/201630.3830.4929.9230.4956,730,809
1/28/201630.7030.7129.5930.2048,785,513
1/27/201630.7131.0130.3230.5228,519,054
1/26/201630.5330.7530.3430.6725,959,033
1/25/201630.8330.9130.4230.5028,760,238
1/22/201631.0031.2530.6730.7131,444,403
1/21/201630.6130.9030.5130.5836,554,638
1/20/201630.2131.0730.0630.6649,470,839
1/19/201631.1231.2330.3330.6932,740,269
1/15/201630.2230.8230.2030.8146,773,503
1/14/201630.3931.4230.3931.1138,522,829
1/13/201631.0931.2830.2730.3740,571,977
1/12/201631.3831.5030.7231.0038,830,184
1/11/201631.1531.2030.6431.0738,631,767
1/8/201631.5531.6330.9231.0033,055,316
1/7/201631.1631.8131.1431.4037,213,616
1/6/201631.7331.9031.4231.6125,846,580
1/5/201632.1832.2531.9332.1827,303,637
1/4/201631.8532.0331.5731.9537,307,849
12/31/201532.4732.5832.2732.2821,103,875
12/30/201532.7432.8932.6532.7516,335,430
12/29/201532.5732.9132.5332.8317,036,188
12/28/201532.6032.6532.3732.4226,335,651
12/24/201532.5032.7232.5032.627,927,657
12/23/201532.5832.7432.5332.5620,969,414
12/22/201532.6232.6232.3632.5225,504,927
12/21/201532.1732.4632.0132.4630,623,374
12/18/201532.2532.4531.9531.9966,616,172
12/17/201532.5632.6732.3032.3338,326,977
12/16/201532.4332.6731.9932.5844,432,034
12/15/201532.6232.8232.1732.2647,339,338
12/14/201531.9932.2131.8432.1838,288,349
12/11/201532.1132.2331.9732.0640,275,230
12/10/201532.4332.7232.2432.3652,793,848
12/9/201532.4232.6532.1232.2939,558,235
12/8/201532.3532.7432.2932.5325,734,405
12/7/201532.7432.8832.4532.6620,968,224
12/4/201532.4932.8932.4132.8031,613,799
12/3/201532.9233.0032.3632.3947,352,572
12/2/201533.6733.8332.7932.9031,828,441
12/1/201533.0033.7332.8033.6249,301,003
11/30/201532.9132.9132.5332.7742,912,825
11/27/201532.9233.0032.6732.7916,119,593
11/25/201532.3633.2432.2132.8779,382,953
11/24/201531.3832.1531.2231.9784,025,972
11/23/201531.4231.6930.9931.33124,645,606
11/20/201532.5832.5932.0832.1864,599,569
11/19/201532.7932.9731.9532.2990,712,689
11/18/201533.0833.4332.9333.3135,963,308
11/17/201533.2033.4632.8732.8729,692,177
11/16/201533.2933.4132.8533.1625,637,126
11/13/201533.3433.6833.1433.2718,065,881
11/12/201533.6133.7033.3533.3918,000,269
11/11/201533.9234.2133.6533.7420,503,311
11/10/201533.8333.9733.6133.7920,968,209
11/9/201533.7933.8633.3933.6527,015,140
Trading Center