$34.82 +0.05 (%) Pfizer Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/201533.8333.9733.6133.7920,968,209
11/9/201533.7933.8633.3933.6527,015,140
11/6/201533.9234.0533.3433.9331,249,384
11/5/201534.2334.2933.9934.1520,492,714
11/4/201534.9234.9734.0934.1430,876,985
11/3/201534.9935.0434.6534.9729,542,772
11/2/201534.1735.2534.1535.0639,500,573
10/30/201534.7734.9033.7333.8257,128,862
10/29/201534.2535.9034.1634.7772,026,827
10/28/201535.2336.0735.0235.4534,862,861
10/27/201535.0135.4534.6534.9940,077,755
10/26/201534.0034.3733.8334.1623,291,113
10/23/201533.4634.3533.2334.0527,534,633
10/22/201533.5833.6432.8933.3341,366,018
10/21/201534.1734.3433.0333.4633,194,128
10/20/201534.6534.6933.7634.0017,491,641
10/19/201534.4134.5434.0934.5015,780,809
10/16/201534.3534.4434.0034.4119,202,040
10/15/201532.9334.1432.9334.0826,383,132
10/14/201533.0433.5732.9433.0417,728,981
10/13/201533.1833.6432.8232.9819,446,103
10/12/201533.2333.4432.9033.2214,840,981
10/9/201533.0633.5832.9233.2420,406,537
10/8/201532.9033.2432.5433.0930,068,206
10/7/201533.1033.4832.3533.2929,635,898
10/6/201533.4033.6032.4232.7936,590,273
10/5/201533.4533.8933.0033.4831,996,488
10/2/201531.9733.1131.5033.0841,704,691
10/1/201531.3031.8731.1031.8429,950,597
9/30/201531.4531.5731.0631.4132,109,276
9/29/201530.7131.4430.6631.0231,037,197
9/28/201531.7031.8030.6430.8242,582,903
9/25/201532.9633.1031.6531.8934,523,959
9/24/201532.3632.8832.0732.7030,464,060
9/23/201532.2232.8132.1932.6226,123,994
9/22/201531.9832.3331.8432.2624,288,653
9/21/201533.1033.3332.2432.4223,705,054
9/18/201533.0833.4332.8432.8536,750,754
9/17/201533.1733.9633.1333.4825,334,971
9/16/201532.9833.2832.7133.1821,409,982
9/15/201532.9533.3532.8133.1720,923,890
9/14/201532.9433.0432.5832.7115,585,448
9/11/201532.5732.9932.3632.9722,379,477
9/10/201531.9932.7931.9432.6231,311,517
9/9/201533.0033.0431.8731.9621,397,708
9/8/201531.8332.5731.8332.5325,972,815
9/4/201531.4531.7231.1331.3722,562,960
9/3/201532.2732.4231.7631.8921,587,915
9/2/201531.9331.9731.3831.9731,423,678
9/1/201531.4631.8731.1931.3639,136,107
8/31/201532.7132.7231.9632.2232,034,626
8/28/201533.3033.3632.5032.6633,491,832
8/27/201532.7833.6232.6733.2638,592,990
8/26/201532.0832.5531.3532.4343,645,667
8/25/201533.2033.2231.3231.3442,299,709
8/24/201531.9733.2528.4732.1352,259,907
8/21/201534.2434.5733.5433.5433,488,851
8/20/201534.9235.1434.5534.5518,764,789
8/19/201535.3735.4934.9635.2717,835,440
8/18/201535.3935.6035.2835.5213,343,611
8/17/201535.1135.5335.0035.5013,881,656
8/14/201535.3735.5035.0435.3218,067,339
8/13/201535.3835.6234.9235.3619,540,577
8/12/201534.8735.4734.7135.3727,984,632
8/11/201535.2135.2434.9435.1219,234,841
8/10/201535.2135.4735.1335.3615,619,269
8/7/201535.1735.3034.8735.1914,653,781
8/6/201535.9635.9835.0335.1724,471,370
8/5/201536.0736.1835.7835.8224,247,752
8/4/201536.2236.2235.8236.1125,733,256
8/3/201536.2936.3035.9036.1517,096,397
7/31/201535.9136.4635.8736.0629,004,377
7/30/201535.6836.0035.3935.7321,501,902
7/29/201535.4836.1335.4435.7645,343,528
7/28/201534.9435.4734.4035.3536,671,126
7/27/201534.1734.4033.8834.3431,323,719
7/24/201534.6334.7234.1534.2621,428,146
7/23/201534.9935.0034.6334.7812,718,083
7/22/201535.0635.2034.7734.8817,624,916
7/21/201535.2435.3434.8835.1417,658,558
7/20/201535.1335.3735.0835.2414,772,177
7/17/201535.0135.0834.9235.0716,775,621
7/16/201535.1435.2035.0335.1015,311,782
7/15/201535.0235.1234.9134.9819,466,157
7/14/201534.7635.1534.7135.0818,496,477
7/13/201534.5234.8534.4934.8218,226,226
7/10/201534.2434.4434.1534.3621,146,375
7/9/201533.8533.9833.7333.8622,112,005
7/8/201533.5533.7333.3933.4520,209,854
7/7/201533.3433.8433.1533.7325,852,788
7/6/201533.3033.6433.0833.2520,992,420
7/2/201533.7434.4433.3533.3722,627,197
7/1/201533.5633.8633.4133.6928,218,521
6/30/201533.7933.7933.3333.5335,018,708
6/29/201533.7334.1233.5433.5928,839,453
6/26/201534.1734.2933.8733.9235,670,284
6/25/201534.2134.3433.9234.0223,025,334
6/24/201534.3434.5234.2334.2323,080,402
6/23/201534.4134.5934.3434.5018,452,412
6/22/201534.3434.5034.2834.3114,041,005
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center