PFIZER $29.40

up +0.24


18/6/2013 04:18 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
1/24/2013 26.87 27.30 26.84 26.85 444450
1/23/2013 26.52 26.74 26.45 26.65 311565
1/22/2013 26.57 26.68 26.42 26.68 322688
1/18/2013 26.58 26.67 26.34 26.54 547820
1/17/2013 26.75 26.96 26.63 26.83 371180
1/16/2013 26.53 26.62 26.50 26.61 285103
1/15/2013 26.59 26.64 26.50 26.62 299373
1/14/2013 26.61 26.88 26.55 26.74 240326
1/11/2013 26.74 26.83 26.50 26.52 278177
1/10/2013 26.52 26.77 26.39 26.76 340858
1/9/2013 26.22 26.56 26.19 26.47 342102
1/8/2013 26.00 26.25 25.98 26.02 310027
1/7/2013 25.91 26.05 25.77 25.98 257799
1/4/2013 25.85 25.99 25.76 25.96 286049
1/3/2013 25.98 25.99 25.56 25.85 337574
1/2/2013 25.53 25.91 25.33 25.91 335222
12/31/2012 24.67 25.10 24.63 25.08 337228
12/28/2012 25.00 25.18 24.88 24.89 216118
12/27/2012 25.17 25.22 24.81 25.14 246817
12/26/2012 25.05 25.33 25.04 25.24 218580
12/24/2012 25.01 25.21 25.00 25.08 108514
12/21/2012 25.39 25.52 25.05 25.08 616779
12/20/2012 25.32 25.44 25.25 25.43 255707
12/19/2012 25.63 25.79 25.32 25.35 292853
12/18/2012 25.35 25.70 25.27 25.64 330834
12/17/2012 25.17 25.47 25.15 25.36 285997
12/14/2012 25.22 25.37 25.15 25.18 259188
12/13/2012 25.43 25.65 25.33 25.33 264581
12/12/2012 25.62 25.75 25.44 25.51 298375
12/11/2012 25.53 25.78 25.52 25.64 306878
12/10/2012 25.42 25.60 25.36 25.41 268888
12/7/2012 25.53 25.61 25.16 25.56 307674
12/6/2012 25.55 25.78 25.52 25.61 314596
12/5/2012 25.14 25.79 25.14 25.64 455339
12/4/2012 25.04 25.27 25.02 25.17 303201
12/3/2012 25.04 25.30 25.00 25.09 282821
11/30/2012 24.91 25.08 24.72 25.02 371925
11/29/2012 24.71 24.93 24.71 24.85 316622
11/28/2012 24.23 24.69 24.15 24.67 295657
11/27/2012 24.26 24.45 24.22 24.25 308727
11/26/2012 24.34 24.52 24.31 24.49 357721
11/23/2012 24.41 24.53 24.37 24.53 252262
11/21/2012 24.37 24.38 24.20 24.35 279609
11/20/2012 24.12 24.28 23.93 24.28 271847
11/19/2012 24.03 24.24 23.87 24.14 357639
11/16/2012 23.63 23.88 23.61 23.86 419183
11/15/2012 23.71 23.92 23.55 23.66 274091
11/14/2012 24.04 24.10 23.74 23.81 313777
11/13/2012 24.00 24.33 23.85 24.05 261203
11/12/2012 24.15 24.38 24.02 24.11 234936
11/9/2012 24.06 24.42 24.02 24.17 325000
11/8/2012 24.16 24.40 24.02 24.16 356814
11/7/2012 24.46 24.62 23.99 24.17 493940
11/6/2012 24.61 24.96 24.57 24.71 297953
11/5/2012 24.42 24.72 24.42 24.58 204283
11/2/2012 24.71 24.87 24.55 24.55 311136
11/1/2012 24.82 24.82 24.39 24.55 544370
10/31/2012 25.65 25.75 24.86 24.87 382851
10/26/2012 25.48 25.66 25.38 25.43 210419
10/25/2012 25.47 25.66 25.36 25.61 260280
10/24/2012 25.27 25.55 25.21 25.31 279342
10/23/2012 25.30 25.36 25.02 25.19 273840
10/22/2012 25.68 25.74 25.37 25.60 243451
10/19/2012 25.95 26.00 25.60 25.76 402900
10/18/2012 25.69 26.09 25.68 26.04 273157
10/17/2012 25.86 25.93 25.72 25.84 217043
10/16/2012 25.69 25.93 25.65 25.80 257434
10/15/2012 25.17 25.62 25.14 25.57 309110
10/12/2012 25.16 25.24 25.03 25.12 231604
10/11/2012 25.28 25.39 25.00 25.12 228689
10/10/2012 25.34 25.40 25.01 25.16 214567
10/9/2012 25.31 25.49 25.26 25.31 210873
10/8/2012 25.46 25.52 25.21 25.40 187900
10/5/2012 25.46 25.59 25.37 25.52 246664
10/4/2012 25.42 25.47 25.31 25.35 250174
10/3/2012 25.11 25.35 25.04 25.32 222330
10/2/2012 25.18 25.41 24.97 25.12 304930
10/1/2012 24.80 25.15 24.80 25.04 228208
9/28/2012 25.00 25.00 24.76 24.85 253293
9/27/2012 24.87 25.02 24.86 24.96 230913
9/26/2012 24.91 24.99 24.79 24.83 289796
9/25/2012 24.84 25.15 24.80 24.84 342256
9/24/2012 24.45 24.84 24.45 24.75 264940
9/21/2012 24.46 24.66 24.39 24.52 454233
9/20/2012 24.13 24.41 24.04 24.41 271936
9/19/2012 24.04 24.38 24.02 24.16 275350
9/18/2012 23.94 24.09 23.91 24.01 250929
9/17/2012 23.68 24.05 23.68 24.02 283795
9/14/2012 24.18 24.18 23.63 23.80 590295
9/13/2012 24.04 24.26 23.85 24.25 309079
9/12/2012 24.16 24.21 24.07 24.07 199599
9/11/2012 24.08 24.23 24.06 24.17 201286
9/10/2012 24.20 24.26 24.10 24.10 171108
9/7/2012 24.31 24.36 24.13 24.24 228014
9/6/2012 24.10 24.38 24.09 24.34 235543
9/5/2012 23.91 23.95 23.72 23.92 236262
9/4/2012 23.79 23.90 23.74 23.78 347724
8/31/2012 23.88 24.07 23.75 23.86 262318
8/30/2012 23.87 23.99 23.81 23.84 197492
8/29/2012 23.91 24.11 23.80 23.96 183696
Marketplace
Trading Center