PFIZER $28.96

down -0.29


17/5/2013 06:17 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
3/7/2012 21.35 21.59 21.25 21.37 328326
3/6/2012 21.41 21.55 21.19 21.27 365029
3/5/2012 21.36 21.58 21.36 21.50 266698
3/2/2012 21.41 21.50 21.32 21.41 247158
3/1/2012 21.07 21.65 21.05 21.49 475000
2/29/2012 21.18 21.35 21.06 21.13 362454
2/28/2012 21.12 21.28 21.03 21.22 284991
2/27/2012 20.76 21.37 20.75 21.26 358137
2/24/2012 21.14 21.34 21.05 21.18 329031
2/23/2012 21.27 21.38 21.02 21.03 389086
2/22/2012 21.16 21.43 21.10 21.36 286654
2/21/2012 21.26 21.32 21.12 21.22 232978
2/17/2012 21.48 21.48 21.11 21.19 346372
2/16/2012 21.17 21.38 21.06 21.33 241863
2/15/2012 21.32 21.36 21.05 21.11 296163
2/14/2012 21.30 21.42 21.17 21.33 252629
2/13/2012 21.22 21.43 21.13 21.30 295429
2/10/2012 21.00 21.06 20.90 21.05 269101
2/9/2012 21.05 21.25 21.00 21.14 289405
2/8/2012 21.00 21.08 20.85 21.01 342421
2/7/2012 20.87 21.10 20.80 21.05 373759
2/6/2012 21.13 21.18 20.87 20.95 320951
2/3/2012 21.19 21.25 21.05 21.20 411502
2/2/2012 21.23 21.31 20.80 21.11 575105
2/1/2012 21.25 21.53 21.20 21.31 446934
1/31/2012 21.73 21.79 21.22 21.40 555268
1/30/2012 21.39 21.58 21.28 21.58 722763
1/27/2012 21.60 21.60 21.45 21.48 1328728
1/26/2012 21.77 21.80 21.49 21.63 1356697
1/25/2012 21.51 21.75 21.47 21.72 347754
1/24/2012 21.61 21.67 21.52 21.66 254126
1/23/2012 21.94 21.99 21.63 21.71 337262
1/20/2012 21.89 22.05 21.73 21.90 398054
1/19/2012 21.90 21.91 21.59 21.84 349009
1/18/2012 21.95 22.00 21.76 21.97 344738
1/17/2012 21.99 22.17 21.89 21.94 355440
1/13/2012 21.94 21.95 21.70 21.84 290672
1/12/2012 21.95 22.00 21.88 21.99 273583
1/11/2012 21.89 21.97 21.76 21.90 287642
1/10/2012 21.94 22.00 21.80 21.94 277300
1/9/2012 21.56 21.84 21.51 21.82 396452
1/6/2012 21.72 21.78 21.56 21.57 299939
1/5/2012 21.72 21.72 21.39 21.60 500615
1/4/2012 21.92 21.95 21.75 21.77 302775
1/3/2012 21.86 22.00 21.84 21.97 504026
12/30/2011 21.49 21.85 21.48 21.64 246857
12/29/2011 21.53 21.76 21.53 21.71 196764
12/28/2011 21.76 21.80 21.45 21.53 260077
12/27/2011 21.75 21.90 21.72 21.77 191801
12/23/2011 21.76 21.83 21.59 21.83 292992
12/22/2011 21.65 21.75 21.56 21.63 372843
12/21/2011 21.54 21.73 21.39 21.68 448914
12/20/2011 21.31 21.54 21.13 21.46 604790
12/19/2011 21.13 21.40 21.04 21.14 425415
12/16/2011 21.33 21.37 21.03 21.03 689243
12/15/2011 20.95 21.25 20.91 21.14 566926
12/14/2011 20.65 21.03 20.60 20.86 568422
12/13/2011 20.57 20.96 20.51 20.76 692065
12/12/2011 20.38 20.55 20.23 20.39 402411
12/9/2011 20.30 20.67 20.24 20.56 434944
12/8/2011 20.32 20.54 20.12 20.19 360401
12/7/2011 20.12 20.63 20.10 20.47 478319
12/6/2011 20.09 20.42 19.95 20.23 528025
12/5/2011 20.12 20.18 19.73 19.84 479836
12/2/2011 20.13 20.19 19.87 19.89 426832
12/1/2011 20.03 20.21 19.89 20.03 428079
11/30/2011 19.56 20.07 19.52 20.07 728462
11/29/2011 19.07 19.48 19.06 19.40 397002
11/28/2011 18.81 19.10 18.77 19.09 411282
11/25/2011 18.38 18.64 18.15 18.45 209947
11/23/2011 18.78 18.79 18.45 18.45 370230
11/22/2011 18.94 19.11 18.81 18.90 492705
11/21/2011 19.20 19.38 18.93 18.96 542056
11/18/2011 19.50 19.63 19.41 19.53 387787
11/17/2011 19.57 19.67 19.26 19.47 418433
11/16/2011 19.65 19.94 19.53 19.57 353938
11/15/2011 19.78 20.00 19.72 19.87 318108
11/14/2011 19.62 19.91 19.58 19.79 504496
11/11/2011 19.93 20.15 19.91 19.99 377428
11/10/2011 19.47 19.98 19.47 19.79 440962
11/9/2011 19.58 19.76 19.27 19.34 457839
11/8/2011 20.00 20.10 19.77 20.08 401048
11/7/2011 19.59 20.12 19.55 20.07 1443302
11/4/2011 19.75 19.87 19.53 19.66 508713
11/3/2011 19.69 19.94 19.58 19.88 682421
11/2/2011 19.62 19.69 19.40 19.53 379575
11/1/2011 19.15 19.75 18.97 19.33 743890
10/31/2011 19.58 19.75 19.26 19.26 405031
10/28/2011 19.87 19.92 19.58 19.82 364218
10/27/2011 19.63 19.95 19.52 19.84 511534
10/26/2011 19.04 19.32 18.89 19.28 367243
10/25/2011 19.23 19.33 18.82 18.87 434876
10/24/2011 18.96 19.40 18.94 19.36 358886
10/21/2011 18.90 19.20 18.90 19.06 467163
10/20/2011 18.78 18.95 18.52 18.73 420194
10/19/2011 18.97 19.05 18.71 18.81 307751
10/18/2011 18.61 19.13 18.55 18.97 360034
10/17/2011 18.94 19.15 18.64 18.69 304585
10/14/2011 19.00 19.06 18.85 19.04 316327
10/13/2011 18.72 18.86 18.58 18.76 305659
Marketplace
Trading Center