$30.34 -0.10 (%) Pfizer Inc - NYSE

Nov. 21, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
2/6/201430.7130.9130.6030.8423,571,095
2/5/201430.9931.1830.5830.6537,160,317
2/4/201431.6432.0030.6031.4447,307,645
2/3/201431.0331.6930.5730.6061,312,704
1/31/201430.5630.6630.2130.4041,415,729
1/30/201430.4030.8530.2130.8232,113,452
1/29/201430.2430.4630.0030.1129,228,410
1/28/201430.4430.7530.1330.4234,099,780
1/27/201430.0430.2529.6629.6633,107,687
1/24/201430.8630.9630.0630.0936,245,903
1/23/201431.0231.2330.9131.0125,017,107
1/22/201431.3131.3431.0931.2722,361,112
1/21/201431.3231.4130.9531.2324,056,887
1/17/201431.2531.2930.9531.0921,624,008
1/16/201431.1831.4231.0931.1718,576,035
1/15/201431.0531.3130.8531.1828,821,285
1/14/201430.5831.0530.5531.0032,988,558
1/13/201430.8631.0330.4430.5423,992,314
1/10/201430.8430.9530.5030.6921,723,998
1/9/201431.0831.1230.6130.9320,581,507
1/8/201430.7830.9930.6530.9522,925,752
1/7/201430.8631.0230.7430.7422,233,771
1/6/201430.7730.9530.5330.5523,963,087
1/3/201430.3930.8330.3830.5215,036,749
1/2/201430.4730.6030.3330.4617,438,787
12/31/201330.6230.8130.4930.6315,171,396
12/30/201330.5430.7030.3930.6914,799,396
12/27/201330.7630.8530.5330.6411,958,458
12/26/201330.3730.5630.3230.5512,058,285
12/24/201330.4430.4530.2230.2910,992,495
12/23/201330.4630.5030.1730.3522,989,140
12/20/201330.7030.9630.2530.2562,314,440
12/19/201330.7631.0130.6130.7132,703,730
12/18/201330.3130.7830.0130.7734,869,544
12/17/201330.1730.3130.0130.1428,653,453
12/16/201330.3130.6330.1430.2528,216,577
12/13/201330.4430.4829.9530.2526,081,317
12/12/201330.5530.7730.2130.2529,093,828
12/11/201331.3431.3430.5230.6535,033,229
12/10/201331.4131.4931.2031.3422,701,555
12/9/201331.5431.6931.4131.5821,264,231
12/6/201331.5531.6131.3331.5418,913,723
12/5/201331.1231.4031.1231.2520,666,196
12/4/201331.1131.4331.0031.2723,786,058
12/3/201331.6931.7131.1731.2237,129,377
12/2/201331.6131.9331.6131.8318,767,608
11/29/201331.8832.0231.7031.7311,843,419
11/27/201332.0232.0831.8031.8817,036,168
11/26/201332.2732.2731.8831.8923,279,302
11/25/201332.1232.5032.0832.1425,408,213
11/22/201331.9032.1631.8032.1225,414,127
11/21/201331.8532.1631.7831.9726,112,842
11/20/201331.7932.1031.6531.9220,261,873
11/19/201331.9832.0231.6131.6628,822,441
11/18/201332.0832.1531.9132.0121,917,726
11/15/201331.8332.2031.7132.2024,410,743
11/14/201331.9432.2131.7832.0027,523,742
11/13/201331.2831.8731.2831.8727,179,902
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center