PFIZER $29.04

down -0.07


24/5/2013 04:24 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
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
10/12/2011 18.89 19.08 18.80 18.82 385324
10/11/2011 18.80 18.90 18.63 18.85 354269
10/10/2011 18.73 18.92 18.72 18.92 315640
10/7/2011 18.36 18.72 18.29 18.44 493277
10/6/2011 18.01 18.25 17.89 18.23 506817
10/5/2011 17.54 18.02 17.39 17.98 744826
10/4/2011 17.21 17.59 17.05 17.59 593095
10/3/2011 17.69 17.88 17.30 17.33 677777
9/30/2011 17.76 18.05 17.66 17.68 452998
9/29/2011 17.79 18.11 17.68 17.98 564008
9/28/2011 17.76 17.96 17.54 17.56 329394
9/27/2011 18.01 18.09 17.66 17.75 444886
9/26/2011 17.40 17.79 17.31 17.77 388444
9/23/2011 17.41 17.70 17.35 17.45 499461
9/22/2011 17.57 17.71 17.30 17.49 622709
9/21/2011 18.09 18.26 17.81 17.84 536685
9/20/2011 18.16 18.37 17.97 18.24 520855
9/19/2011 17.94 18.13 17.82 18.06 463380
9/16/2011 18.60 18.64 18.15 18.15 766955
9/15/2011 18.49 18.52 18.25 18.49 443493
9/14/2011 18.17 18.61 18.01 18.41 482269
9/13/2011 18.28 18.40 18.12 18.33 320224
9/12/2011 17.87 18.28 17.86 18.25 525639
9/9/2011 18.58 18.62 18.13 18.28 568660
9/8/2011 18.88 19.13 18.74 18.82 373869
9/7/2011 18.99 19.03 18.81 19.01 482528
9/6/2011 18.23 18.72 18.10 18.65 487384
9/2/2011 18.62 18.94 18.43 18.46 350561
9/1/2011 18.91 19.15 18.86 18.91 397115
8/31/2011 18.98 19.13 18.77 18.98 443491
8/30/2011 18.79 18.99 18.54 18.88 441326
8/29/2011 18.76 18.95 18.61 18.88 468523
8/26/2011 17.83 18.32 17.51 18.21 460896
8/25/2011 18.20 18.29 17.86 17.96 513880
8/24/2011 18.24 18.42 18.12 18.39 416764
8/23/2011 17.88 18.30 17.67 18.24 524759
8/22/2011 17.98 18.17 17.62 17.68 409021
8/19/2011 17.50 17.97 17.50 17.67 563930
8/18/2011 18.12 18.18 17.54 17.71 738961
8/17/2011 18.42 18.60 18.35 18.49 441960
8/16/2011 18.25 18.44 18.07 18.31 427751
8/15/2011 18.18 18.39 18.00 18.34 510204
8/12/2011 17.92 18.10 17.76 17.86 574132
8/11/2011 17.20 18.01 17.05 17.81 828470
8/10/2011 17.66 18.00 17.00 17.05 1017217
8/9/2011 17.02 17.62 16.63 17.60 1164720
8/8/2011 17.11 17.64 16.66 16.66 1210892
8/5/2011 17.50 17.72 17.03 17.49 864436
8/4/2011 17.78 17.96 17.34 17.36 762723
8/3/2011 18.02 18.17 17.75 18.03 650560
8/2/2011 18.95 18.97 18.14 18.14 1037308
8/1/2011 19.44 19.46 18.75 19.01 548750
7/29/2011 19.21 19.49 19.05 19.25 694611
7/28/2011 19.25 19.62 19.25 19.36 588406
7/27/2011 19.53 19.62 19.26 19.30 403486
7/26/2011 19.85 19.90 19.57 19.63 387224
7/25/2011 19.88 19.99 19.81 19.81 314573
7/22/2011 20.09 20.17 19.97 20.07 258226
7/21/2011 20.01 20.20 19.98 20.10 444677
7/20/2011 19.92 20.00 19.77 19.90 353761
7/19/2011 19.65 20.03 19.62 19.94 346505
7/18/2011 19.57 19.67 19.50 19.64 347737
7/15/2011 19.82 19.94 19.66 19.75 477084
7/14/2011 19.98 20.01 19.80 19.91 352330
7/13/2011 20.09 20.20 19.90 19.99 421353
7/12/2011 20.01 20.20 19.97 20.00 426485
7/11/2011 20.00 20.18 19.93 20.04 469925
7/8/2011 20.13 20.29 20.11 20.16 418624
7/7/2011 20.64 20.74 20.17 20.23 928494
7/6/2011 20.78 20.95 20.74 20.78 282047
7/5/2011 20.68 20.80 20.65 20.78 312822
7/1/2011 20.50 20.76 20.48 20.75 307534
6/30/2011 20.68 20.76 20.55 20.60 463484
6/29/2011 20.64 20.73 20.47 20.67 466695
6/28/2011 20.16 20.61 20.12 20.55 410241
6/27/2011 20.10 20.26 20.05 20.17 343195
6/24/2011 20.55 20.60 20.08 20.08 632392
6/23/2011 20.92 20.96 20.49 20.65 837226
6/22/2011 20.35 20.48 20.22 20.28 304111
6/21/2011 20.34 20.50 20.23 20.43 470351
6/20/2011 20.09 20.28 20.09 20.27 347086
6/17/2011 20.37 20.43 20.05 20.26 616712
6/16/2011 20.17 20.29 20.10 20.24 413566
6/15/2011 20.40 20.41 20.03 20.19 424763
6/14/2011 20.55 20.73 20.53 20.58 392122
6/10/2011 20.63 20.65 20.04 20.11 574110
6/9/2011 20.63 20.89 20.62 20.75 344233
6/8/2011 20.87 20.87 20.57 20.68 420346
6/7/2011 20.94 20.97 20.74 20.74 346706
6/6/2011 20.82 20.96 20.70 20.74 276332
6/3/2011 20.66 21.06 20.66 20.84 359399
6/2/2011 21.03 21.13 20.86 21.00 315509
6/1/2011 21.34 21.45 20.98 21.05 461610
5/31/2011 21.00 21.45 20.99 21.45 552939
5/27/2011 20.96 21.05 20.78 20.93 278578
5/26/2011 20.63 20.98 20.58 20.90 385032
Marketplace
Trading Center