$31.77 +0.07 (%) Pfizer Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
4/6/201631.5433.0031.5332.93150,396,010
4/5/201631.2131.7530.5831.36284,468,054
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center