$31.94 0.00 (%) Pfizer Inc - NYSE

Dec. 19, 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
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
9/17/201223.6824.0523.6824.0228,379,517
9/14/201224.1824.1823.6323.8059,031,501
9/13/201224.0424.2623.8524.2530,912,629
9/12/201224.1624.2124.0724.0719,959,829
9/11/201224.0824.2324.0624.1720,128,508
9/10/201224.2024.2624.1024.1017,111,330
9/7/201224.3124.3624.1324.2422,801,483
9/6/201224.1024.3824.0924.3423,555,708
9/5/201223.9123.9523.7223.9223,626,714
9/4/201223.8523.9023.7423.7834,773,042
8/31/201223.8824.0723.7523.8626,233,736
8/30/201223.8723.9923.8123.8419,749,273
8/29/201223.9124.1123.8023.9618,369,507
8/28/201223.8324.0223.8223.8518,304,296
8/27/201223.9224.0123.8723.8919,340,257
8/24/201223.7224.1023.7224.0123,084,678
8/23/201223.7723.8323.7023.7421,102,512
8/22/201223.5923.7823.5923.7019,238,661
8/21/201223.9023.9723.6523.6921,270,924
8/20/201223.7123.9823.7123.9123,228,071
8/17/201224.0724.0723.6723.7929,214,127
8/16/201224.0724.0823.8324.0221,251,895
8/15/201223.9824.1823.9724.0417,845,206
8/14/201223.8524.0823.8323.9823,737,339
8/13/201223.8123.8723.6623.7223,039,603
8/10/201223.8623.9423.7523.9419,814,200
8/9/201223.8324.0623.7223.8724,557,895
8/8/201223.7123.9023.7023.8330,333,188
8/7/201224.0024.0523.7323.7456,376,972
8/6/201224.2424.3724.2024.2625,841,175
8/3/201224.1024.3324.0924.2833,080,334
8/2/201223.8124.0023.6323.9230,123,482
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center