$30.45 +0.01 (%) Pfizer Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
9/16/201328.7428.8528.6028.7123,113,508
9/13/201328.3928.6528.3228.5121,959,415
9/12/201328.6428.7528.2728.3128,440,104
9/11/201328.5328.7428.4828.6720,081,364
9/10/201328.3828.5228.2828.4523,759,538
9/9/201328.2428.3628.1028.3021,989,784
9/6/201328.2828.5428.0728.2822,281,437
9/5/201328.5328.5328.1628.2720,829,523
9/4/201328.1928.5428.0728.3725,411,628
9/3/201328.3828.4527.8628.0123,685,673
8/30/201328.0528.4028.0128.2129,782,347
8/29/201328.1228.4828.0728.1022,076,505
8/28/201327.9528.4927.8128.2129,224,855
8/27/201327.9228.2827.7628.0024,604,724
8/26/201328.3328.3728.0228.0220,115,040
8/23/201328.1428.3628.0928.3418,507,496
8/22/201328.3328.3328.1128.1622,739,780
8/21/201328.5028.5828.2228.2423,226,709
8/20/201328.5628.7528.5228.5320,293,483
8/19/201328.2728.4928.2328.4626,834,864
8/16/201328.6628.6828.2928.3728,274,454
8/15/201328.9429.0928.7628.8027,242,538
8/14/201329.2229.4429.0029.0323,937,057
8/13/201329.2529.4129.1029.2720,028,468
8/12/201329.0729.2329.0329.1919,475,933
8/9/201329.0829.2629.0129.2119,720,445
8/8/201329.2229.3029.0229.1322,532,161
8/7/201329.2729.4529.1929.2621,401,049
8/6/201329.2429.4229.1829.3424,740,970
8/5/201329.3029.3629.1329.1914,392,871
8/2/201328.9529.4128.9529.3721,981,404
8/1/201329.4329.4528.9829.1131,702,509
7/31/201329.4429.7629.2129.2331,310,710
7/30/201329.8930.4329.6429.6744,131,417
7/29/201329.4029.9129.3029.5446,583,299
7/26/201328.9229.4128.9129.3726,599,602
7/25/201329.0329.2528.6829.1926,355,791
7/24/201329.4429.5529.1829.2823,825,591
7/23/201329.3829.5329.3229.4227,278,995
7/22/201329.0029.4129.0029.3528,775,472
7/19/201328.5129.2428.3629.0949,061,182
7/18/201328.6728.7928.4628.4931,657,389
7/17/201328.7928.9428.6428.6826,059,715
7/16/201328.8428.9628.6228.6834,854,756
7/15/201328.7928.8928.5328.7928,129,123
7/12/201328.5028.8128.4628.8129,254,893
7/11/201328.8428.9028.6128.7735,930,188
7/10/201328.4728.5128.3128.4427,101,547
7/9/201328.3128.4728.2728.3529,131,567
7/8/201328.2428.3028.0828.1332,211,183
7/5/201328.0528.1027.7827.9736,589,963
7/3/201327.4727.7027.3327.6522,039,760
7/2/201327.7227.9227.4227.7061,299,653
7/1/201327.9728.3027.7127.7867,767,998
6/28/201328.5428.7228.0128.01123,047,062
6/27/201328.3928.6628.1128.18154,451,833
6/26/201328.0828.3627.8528.1085,893,918
6/25/201328.0828.1527.5827.99118,340,361
6/24/201328.1628.3827.5227.71221,669,072
6/21/201328.8629.1128.4628.46222,105,047
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center