Pfizer Inc $30.46

up +0.41


17/9/2014 03:15 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
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
10/22/201225.6825.7425.3725.6024,345,315
10/19/201225.9526.0025.6025.7640,291,036
10/18/201225.6926.0925.6826.0427,315,799
10/17/201225.8625.9325.7225.8421,706,502
10/16/201225.6925.9325.6525.8025,743,745
10/15/201225.1725.6225.1425.5730,913,596
10/12/201225.1625.2425.0325.1223,168,108
10/11/201225.2825.3925.0025.1222,868,977
10/10/201225.3425.4025.0125.1621,456,611
10/9/201225.3125.4925.2625.3121,103,116
10/8/201225.4625.5225.2125.4018,791,417
10/5/201225.4625.5925.3725.5224,666,483
10/4/201225.4225.4725.3125.3525,019,121
10/3/201225.1125.3525.0425.3222,233,125
10/2/201225.1825.4124.9725.1230,493,095
10/1/201224.8025.1524.8025.0422,821,151
9/28/201225.0025.0024.7624.8525,330,175
9/27/201224.8725.0224.8624.9623,091,243
9/26/201224.9124.9924.7924.8328,979,735
9/25/201224.8425.1524.8024.8434,232,930
9/24/201224.4524.8424.4524.7526,494,936
9/21/201224.4624.6624.3924.5245,441,756
9/20/201224.1324.4124.0424.4127,196,719
9/19/201224.0424.3824.0224.1627,534,997
9/18/201223.9424.0923.9124.0125,093,267
Trading Center