Pfizer Inc $29.38

down 0.00


28/8/2014 04:01 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
6/20/201329.0229.2328.4528.6495,698,619
6/19/201329.3729.8128.9029.10121,044,185
6/18/201329.1329.4529.0329.40160,346,473
6/17/201329.4029.4028.9029.16152,088,553
6/14/201329.0229.3628.9429.0981,829,402
6/13/201328.3729.1528.3529.0872,315,954
6/12/201328.6528.9628.4028.4387,979,429
6/11/201328.0428.6427.9528.4283,130,610
6/10/201328.3828.5928.2728.3766,494,362
6/7/201328.2428.6228.0328.2683,976,800
6/6/201327.4828.1527.3928.1182,476,933
6/5/201327.7327.9727.3827.4871,199,575
6/4/201327.8328.0527.3327.6669,971,459
6/3/201327.3027.7727.1227.7557,605,814
5/31/201328.2728.2727.2327.2389,714,462
5/30/201328.3728.4528.1128.2543,118,861
5/29/201328.8628.9028.1028.2848,862,407
5/28/201329.3029.5028.9429.0137,853,228
5/24/201328.8629.1128.6829.0435,082,013
5/23/201329.0829.3328.8529.1151,707,183
5/22/201329.5530.0429.2129.3083,679,481
5/21/201328.7128.8328.3128.7844,108,264
5/20/201328.9729.0228.6528.7032,142,741
5/17/201329.2129.3728.8328.9637,642,372
5/16/201329.4729.5829.2229.2527,610,354
5/15/201329.4029.6929.1829.5629,537,404
5/14/201329.3929.5029.2829.4032,728,506
5/13/201328.7529.3728.6729.3733,549,230
5/10/201328.5928.8028.5728.7233,069,918
5/9/201328.7528.7728.4228.6027,829,432
5/8/201328.8929.0228.5828.7330,749,576
5/7/201328.8929.1828.8329.0330,958,208
5/6/201328.9328.9328.7028.7233,113,393
5/3/201329.5329.6328.7028.9643,827,137
5/2/201329.0329.3328.9929.2731,861,041
5/1/201328.8329.7328.8028.9045,094,172
4/30/201329.4229.8929.0329.0770,041,114
4/29/201330.1230.5829.9330.4327,731,183
4/26/201329.2330.1728.7930.0954,023,400
4/25/201330.6530.6629.9230.2635,582,408
4/24/201331.0831.1330.5630.6031,521,124
4/23/201330.9831.1530.6331.0833,271,399
4/22/201331.0831.1030.7630.9326,092,940
4/19/201330.7331.0630.6131.0629,233,931
4/18/201330.8530.9430.4830.5931,788,406
4/17/201330.8030.9430.5330.8732,245,371
4/16/201330.5430.9930.4830.9431,463,344
4/15/201330.6130.9930.4530.4546,919,512
4/12/201330.4530.8830.4530.6739,064,800
4/11/201329.9330.8229.9230.6454,660,276
4/10/201329.4930.0029.4529.9240,980,763
4/9/201329.0329.3528.9529.1127,544,636
4/8/201329.0029.1728.6429.1625,957,429
4/5/201328.9629.2028.9229.1030,439,811
4/4/201329.1829.4429.0429.1630,534,090
4/3/201329.2329.3428.8829.0334,535,987
4/2/201328.9729.3228.9429.2324,425,175
4/1/201328.7528.8428.6828.8419,286,247
3/28/201328.6628.9028.6228.8627,942,527
3/27/201328.5228.6628.4528.6423,576,338
3/26/201328.2628.6628.2328.6031,849,081
3/25/201328.4528.5127.9828.1630,717,557
3/22/201328.1228.3928.1128.3823,101,338
3/21/201328.1728.3228.0328.1123,584,270
3/20/201328.1728.4028.1128.2930,696,743
3/19/201328.1028.2327.9027.9927,108,658
3/18/201327.7428.2427.7428.0429,323,041
3/15/201327.8428.0627.7628.0263,159,897
3/14/201328.0428.1127.8828.1127,788,247
3/13/201327.9328.0827.8028.0224,740,900
3/12/201328.2328.2327.8827.9429,714,377
3/11/201328.1628.3128.1028.2525,496,232
3/8/201328.3328.3628.0428.1927,035,132
3/7/201328.1828.3828.1228.2727,695,105
3/6/201328.1028.2127.9328.1227,122,990
3/5/201327.7728.2027.7728.0731,103,966
3/4/201327.3127.7027.2627.6924,933,670
3/1/201327.1827.4527.1527.3929,067,385
2/28/201327.3727.6427.3627.3730,103,757
2/27/201326.9327.5426.9227.4124,385,449
2/26/201326.8927.1026.8227.0329,985,991
2/25/201327.2127.3526.8426.8435,541,846
2/22/201327.4827.5027.1327.3829,726,833
2/21/201327.4127.5427.2327.4124,520,676
2/20/201327.6527.7527.5527.5726,060,109
2/19/201327.4027.7127.3827.7128,422,859
2/15/201327.1527.4327.1227.2929,582,324
2/14/201326.9127.1426.8127.0624,209,871
2/13/201327.0127.1926.8327.0023,904,119
2/12/201327.1427.1826.9926.9921,160,493
2/11/201326.8927.2326.8927.1426,301,972
2/8/201326.9627.0326.7926.8837,445,010
2/7/201327.3327.3626.9326.9638,420,482
2/6/201327.4227.5027.2927.3227,738,952
2/5/201327.2427.6027.2327.5127,405,951
2/4/201327.3727.4827.1727.1730,855,528
2/1/201327.5827.8027.3727.6334,801,834
1/31/201327.4227.5727.2827.2832,972,477
1/30/201327.5327.6727.3927.5145,197,406
1/29/201326.9427.8426.8427.7076,002,513
Trading Center