Pfizer Inc $30.09

up +0.20


16/4/2014 06:40 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
1/28/201327.1027.1426.8426.8445,758,600
1/25/201326.9827.0026.7627.0052,137,200
1/24/201326.8727.3026.8426.8544,446,200
1/23/201326.5226.7426.4526.6531,162,300
1/22/201326.5726.6826.4226.6832,269,300
1/18/201326.5826.6726.3426.5454,787,600
1/17/201326.7526.9626.6326.8337,122,600
1/16/201326.5326.6226.5026.6128,511,100
1/15/201326.5926.6426.5026.6229,938,200
1/14/201326.6126.8826.5526.7424,032,800
1/11/201326.7426.8326.5026.5227,818,400
1/10/201326.5226.7726.3926.7634,085,900
1/9/201326.2226.5626.1926.4734,221,000
1/8/201326.0026.2525.9826.0231,063,300
1/7/201325.9126.0525.7725.9825,780,300
1/4/201325.8525.9925.7625.9628,605,300
1/3/201325.9825.9925.5625.8533,759,300
1/2/201325.5325.9125.3325.9133,522,700
12/31/201224.6725.1024.6325.0833,723,400
12/28/201225.0025.1824.8824.8921,613,400
12/27/201225.1725.2224.8125.1424,681,700
12/26/201225.0525.3325.0425.2421,857,900
12/24/201225.0125.2125.0025.0810,851,300
12/21/201225.3925.5225.0525.0861,713,700
12/20/201225.3225.4425.2525.4325,675,000
12/19/201225.6325.7925.3225.3529,285,900
12/18/201225.3525.7025.2725.6433,083,300
12/17/201225.1725.4725.1525.3628,599,800
12/14/201225.2225.3725.1525.1825,926,600
12/13/201225.4325.6525.3325.3326,458,300
12/12/201225.6225.7525.4425.5129,837,400
12/11/201225.5325.7825.5225.6430,689,300
12/10/201225.4225.6025.3625.4126,889,800
12/7/201225.5325.6125.1625.5630,767,400
12/6/201225.5525.7825.5225.6131,461,800
12/5/201225.1425.7925.1425.6445,534,400
12/4/201225.0425.2725.0225.1730,320,200
12/3/201225.0425.3025.0025.0928,283,200
11/30/201224.9125.0824.7225.0237,205,200
11/29/201224.7124.9324.7124.8531,644,000
11/28/201224.2324.6924.1524.6729,565,800
11/27/201224.2624.4524.2224.2530,872,700
11/26/201224.3424.5224.3124.4935,772,000
11/23/201224.4124.5324.3724.5325,226,200
11/21/201224.3724.3824.2024.3527,961,300
11/20/201224.1224.2823.9324.2827,184,600
11/19/201224.0324.2423.8724.1435,764,300
11/16/201223.6323.8823.6123.8641,918,300
11/15/201223.7123.9223.5523.6627,416,800
11/14/201224.0424.1023.7423.8131,378,500
11/13/201224.0024.3323.8524.0526,121,800
11/12/201224.1524.3824.0224.1123,503,700
11/9/201224.0624.4224.0224.1732,501,600
11/8/201224.1624.4024.0224.1635,681,500
11/7/201224.4624.6223.9924.1749,394,800
11/6/201224.6124.9624.5724.7129,801,700
11/5/201224.4224.7224.4224.5820,428,300
11/2/201224.7124.8724.5524.5531,113,500
11/1/201224.8224.8224.3924.5554,437,300
10/31/201225.6525.7524.8624.8738,287,400
10/26/201225.4825.6625.3825.4321,043,100
10/25/201225.4725.6625.3625.6126,028,100
10/24/201225.2725.5525.2125.3127,934,100
10/23/201225.3025.3625.0225.1927,384,000
10/22/201225.6825.7425.3725.6024,345,300
10/19/201225.9526.0025.6025.7640,291,000
10/18/201225.6926.0925.6826.0427,315,800
10/17/201225.8625.9325.7225.8421,706,500
10/16/201225.6925.9325.6525.8025,743,700
10/15/201225.1725.6225.1425.5730,913,600
10/12/201225.1625.2425.0325.1223,168,100
10/11/201225.2825.3925.0025.1222,869,000
10/10/201225.3425.4025.0125.1621,456,600
10/9/201225.3125.4925.2625.3121,103,100
10/8/201225.4625.5225.2125.4018,791,400
10/5/201225.4625.5925.3725.5224,666,500
10/4/201225.4225.4725.3125.3525,019,100
10/3/201225.1125.3525.0425.3222,233,100
10/2/201225.1825.4124.9725.1230,493,100
10/1/201224.8025.1524.8025.0422,821,200
9/28/201225.0025.0024.7624.8525,330,200
9/27/201224.8725.0224.8624.9623,091,200
9/26/201224.9124.9924.7924.8328,979,700
9/25/201224.8425.1524.8024.8434,232,900
9/24/201224.4524.8424.4524.7526,494,900
9/21/201224.4624.6624.3924.5245,441,800
9/20/201224.1324.4124.0424.4127,196,700
9/19/201224.0424.3824.0224.1627,535,000
9/18/201223.9424.0923.9124.0125,093,300
9/17/201223.6824.0523.6824.0228,379,500
9/14/201224.1824.1823.6323.8059,031,500
9/13/201224.0424.2623.8524.2530,912,600
9/12/201224.1624.2124.0724.0719,959,800
9/11/201224.0824.2324.0624.1720,128,500
9/10/201224.2024.2624.1024.1017,111,300
9/7/201224.3124.3624.1324.2422,801,500
9/6/201224.1024.3824.0924.3423,555,700
9/5/201223.9123.9523.7223.9223,626,700
9/4/201223.8523.9023.7423.7834,773,000
8/31/201223.8824.0723.7523.8626,233,700
Trading Center