Pfizer Inc $29.39

up +0.01


29/8/2014 04:00 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
11/12/201331.1831.6031.1231.3825,210,830
11/11/201331.2231.3031.1631.2416,907,652
11/8/201330.8831.3530.7331.3225,020,359
11/7/201330.9931.2430.9130.9125,150,712
11/6/201331.2331.3330.8630.9725,019,409
11/5/201331.1931.3431.0231.2418,928,440
11/4/201331.1631.4031.1231.2618,808,182
11/1/201330.7031.2630.6931.1728,012,235
10/31/201330.7831.0730.6530.6930,359,251
10/30/201331.2531.2830.8030.9322,448,412
10/29/201330.8431.3530.8231.2534,481,966
10/28/201330.4530.8130.4530.7425,687,357
10/25/201330.4830.6930.4230.6124,438,120
10/24/201330.6830.9130.5630.6125,601,255
10/23/201330.6530.8630.5830.6024,932,500
10/22/201330.3830.9430.3330.6832,173,928
10/21/201330.4730.6430.3530.4024,066,301
10/18/201330.1930.7430.0830.5143,556,207
10/17/201329.8230.2629.6930.2629,725,080
10/16/201329.2629.8129.1929.8031,498,575
10/15/201329.2129.2829.0129.1631,498,792
10/14/201328.5629.3628.5529.3528,976,757
10/11/201328.9228.9328.6328.7224,403,759
10/10/201328.6228.7728.2928.7724,631,469
10/9/201328.2528.4428.0228.2931,470,493
10/8/201328.6028.6928.2328.2424,954,037
10/7/201328.7328.8328.6228.6219,425,735
10/4/201328.8329.0428.6029.0019,540,977
10/3/201329.0229.0228.6928.7722,687,910
10/2/201328.6929.0128.6429.0122,414,989
10/1/201328.5828.9528.5228.8923,519,660
9/30/201328.7128.8028.6128.7326,434,672
9/27/201328.4829.0028.3628.8828,205,305
9/26/201328.6328.7028.3528.5225,489,638
9/25/201328.6928.8828.4928.4926,206,656
9/24/201328.7328.9428.6128.7119,147,863
9/23/201328.7729.0428.7028.8024,879,516
9/20/201328.9729.1328.9328.9740,579,665
9/19/201329.0429.1528.6528.8433,652,865
9/18/201328.7329.2728.6529.0430,336,746
9/17/201328.6628.8428.5728.6422,014,214
9/16/201328.7428.8528.6028.7123,113,508
9/13/201328.3928.6528.3228.5121,959,415
9/12/201328.6428.7528.2728.3128,440,104
9/11/201328.5328.7428.4828.6720,081,364
9/10/201328.3828.5228.2828.4523,759,538
9/9/201328.2428.3628.1028.3021,989,784
9/6/201328.2828.5428.0728.2822,281,437
9/5/201328.5328.5328.1628.2720,829,523
9/4/201328.1928.5428.0728.3725,411,628
9/3/201328.3828.4527.8628.0123,685,673
8/30/201328.0528.4028.0128.2129,782,347
8/29/201328.1228.4828.0728.1022,076,505
8/28/201327.9528.4927.8128.2129,224,855
8/27/201327.9228.2827.7628.0024,604,724
8/26/201328.3328.3728.0228.0220,115,040
8/23/201328.1428.3628.0928.3418,507,496
8/22/201328.3328.3328.1128.1622,739,780
8/21/201328.5028.5828.2228.2423,226,709
8/20/201328.5628.7528.5228.5320,293,483
8/19/201328.2728.4928.2328.4626,834,864
8/16/201328.6628.6828.2928.3728,274,454
8/15/201328.9429.0928.7628.8027,242,538
8/14/201329.2229.4429.0029.0323,937,057
8/13/201329.2529.4129.1029.2720,028,468
8/12/201329.0729.2329.0329.1919,475,933
8/9/201329.0829.2629.0129.2119,720,445
8/8/201329.2229.3029.0229.1322,532,161
8/7/201329.2729.4529.1929.2621,401,049
8/6/201329.2429.4229.1829.3424,740,970
8/5/201329.3029.3629.1329.1914,392,871
8/2/201328.9529.4128.9529.3721,981,404
8/1/201329.4329.4528.9829.1131,702,509
7/31/201329.4429.7629.2129.2331,310,710
7/30/201329.8930.4329.6429.6744,131,417
7/29/201329.4029.9129.3029.5446,583,299
7/26/201328.9229.4128.9129.3726,599,602
7/25/201329.0329.2528.6829.1926,355,791
7/24/201329.4429.5529.1829.2823,825,591
7/23/201329.3829.5329.3229.4227,278,995
7/22/201329.0029.4129.0029.3528,775,472
7/19/201328.5129.2428.3629.0949,061,182
7/18/201328.6728.7928.4628.4931,657,389
7/17/201328.7928.9428.6428.6826,059,715
7/16/201328.8428.9628.6228.6834,854,756
7/15/201328.7928.8928.5328.7928,129,123
7/12/201328.5028.8128.4628.8129,254,893
7/11/201328.8428.9028.6128.7735,930,188
7/10/201328.4728.5128.3128.4427,101,547
7/9/201328.3128.4728.2728.3529,131,567
7/8/201328.2428.3028.0828.1332,211,183
7/5/201328.0528.1027.7827.9736,589,963
7/3/201327.4727.7027.3327.6522,039,760
7/2/201327.7227.9227.4227.7061,299,653
7/1/201327.9728.3027.7127.7867,767,998
6/28/201328.5428.7228.0128.01123,047,062
6/27/201328.3928.6628.1128.18154,451,833
6/26/201328.0828.3627.8528.1085,893,918
6/25/201328.0828.1527.5827.99118,340,361
6/24/201328.1628.3827.5227.71221,669,072
Trading Center