$28.28 +0.35 (%) Pfizer Inc - NYSE

Oct. 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
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
1/28/201327.1027.1426.8426.8445,758,594
1/25/201326.9827.0026.7627.0052,137,248
1/24/201326.8727.3026.8426.8544,446,189
1/23/201326.5226.7426.4526.6531,162,346
1/22/201326.5726.6826.4226.6832,269,329
1/18/201326.5826.6726.3426.5454,787,574
1/17/201326.7526.9626.6326.8337,122,619
1/16/201326.5326.6226.5026.6128,511,062
1/15/201326.5926.6426.5026.6229,938,183
1/14/201326.6126.8826.5526.7424,032,783
1/11/201326.7426.8326.5026.5227,818,359
1/10/201326.5226.7726.3926.7634,085,938
1/9/201326.2226.5626.1926.4734,221,016
1/8/201326.0026.2525.9826.0231,063,319
1/7/201325.9126.0525.7725.9825,780,304
1/4/201325.8525.9925.7625.9628,605,328
1/3/201325.9825.9925.5625.8533,759,282
1/2/201325.5325.9125.3325.9133,522,658
12/31/201224.6725.1024.6325.0833,723,411
12/28/201225.0025.1824.8824.8921,613,372
12/27/201225.1725.2224.8125.1424,681,673
12/26/201225.0525.3325.0425.2421,857,923
12/24/201225.0125.2125.0025.0810,851,310
12/21/201225.3925.5225.0525.0861,713,698
12/20/201225.3225.4425.2525.4325,675,008
12/19/201225.6325.7925.3225.3529,285,892
12/18/201225.3525.7025.2725.6433,083,324
12/17/201225.1725.4725.1525.3628,599,834
12/14/201225.2225.3725.1525.1825,926,590
12/13/201225.4325.6525.3325.3326,458,302
12/12/201225.6225.7525.4425.5129,837,444
12/11/201225.5325.7825.5225.6430,689,306
12/10/201225.4225.6025.3625.4126,889,815
12/7/201225.5325.6125.1625.5630,767,376
12/6/201225.5525.7825.5225.6131,461,824
12/5/201225.1425.7925.1425.6445,534,436
12/4/201225.0425.2725.0225.1730,320,198
12/3/201225.0425.3025.0025.0928,283,219
11/30/201224.9125.0824.7225.0237,205,228
11/29/201224.7124.9324.7124.8531,644,038
11/28/201224.2324.6924.1524.6729,565,777
11/27/201224.2624.4524.2224.2530,872,681
11/26/201224.3424.5224.3124.4935,772,028
11/23/201224.4124.5324.3724.5325,226,154
11/21/201224.3724.3824.2024.3527,961,349
11/20/201224.1224.2823.9324.2827,184,619
11/19/201224.0324.2423.8724.1435,764,319
11/16/201223.6323.8823.6123.8641,918,293
11/15/201223.7123.9223.5523.6627,416,810
11/14/201224.0424.1023.7423.8131,378,505
11/13/201224.0024.3323.8524.0526,121,769
11/12/201224.1524.3824.0224.1123,503,734
11/9/201224.0624.4224.0224.1732,501,624
11/8/201224.1624.4024.0224.1635,681,499
11/7/201224.4624.6223.9924.1749,394,807
11/6/201224.6124.9624.5724.7129,801,653
11/5/201224.4224.7224.4224.5820,428,251
11/2/201224.7124.8724.5524.5531,113,541
11/1/201224.8224.8224.3924.5554,437,278
10/31/201225.6525.7524.8624.8738,287,415
10/26/201225.4825.6625.3825.4321,043,093
10/25/201225.4725.6625.3625.6126,028,056
10/24/201225.2725.5525.2125.3127,934,126
10/23/201225.3025.3625.0225.1927,383,976
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center