$30.40 -0.18 (%) Pfizer Inc - NYSE

Sep. 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
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
8/1/201223.9224.1823.7323.9442,545,950
7/31/201223.9124.4923.9024.0455,314,659
7/30/201223.7723.8423.5723.7129,691,184
7/27/201223.6723.9423.5123.8334,561,272
7/26/201223.5423.6923.4323.4925,507,563
7/25/201223.3923.5123.1023.3328,701,600
7/24/201223.4023.5323.0723.3836,632,071
7/23/201223.4723.6723.3823.60104,778,992
7/20/201223.6923.8723.6323.70112,296,128
7/19/201223.6023.8323.4623.80107,223,932
7/18/201223.5323.7723.4823.6734,896,329
7/17/201223.1523.7323.1023.6241,105,164
7/16/201222.7223.1822.7123.1329,289,344
7/13/201222.7122.9022.7022.8128,156,761
7/12/201222.3122.7822.1522.6743,230,488
7/11/201222.3922.4022.0022.3426,000,931
7/10/201222.7222.7722.3922.4424,714,840
7/9/201222.5522.6822.4522.6522,597,956
7/6/201222.5722.6022.3722.5418,985,060
7/5/201222.8122.8922.5722.6724,559,087
7/3/201222.9423.0022.7622.8715,620,528
7/2/201222.8523.0922.8523.0023,186,367
6/29/201222.8323.0022.7123.0032,585,503
6/28/201222.6322.7022.2622.5323,016,895
6/27/201222.4422.7122.4422.6120,807,003
6/26/201222.5322.6122.4122.4423,661,185
6/25/201222.0522.5622.0522.4727,249,897
6/22/201222.6622.8522.6122.7325,713,155
6/21/201222.7622.9422.5722.6025,415,989
6/20/201222.7622.7922.5322.6721,824,478
6/19/201222.7222.8222.6422.7122,410,198
6/18/201222.5722.7222.5322.6223,088,047
6/15/201222.8222.8622.5522.6139,316,141
6/14/201222.1522.7422.1522.5630,813,221
6/13/201222.1722.4822.0922.1923,740,564
6/12/201222.1622.2121.9322.1924,631,709
6/11/201222.2522.3822.0922.1022,684,005
6/8/201221.9522.1821.8022.1421,099,148
6/7/201221.9622.1521.9021.9427,802,960
6/6/201221.7221.9321.5521.9134,787,071
6/5/201221.6121.6421.4021.6030,825,800
6/4/201221.5421.6721.4521.6127,525,469
6/1/201221.7621.8021.4421.6443,564,479
5/31/201222.0922.2221.8521.8754,903,105
5/30/201222.0722.2222.0122.0421,542,298
5/29/201222.1822.4222.1322.1830,746,049
5/25/201222.1522.3321.9622.1319,417,489
5/24/201222.1522.1721.9222.1426,166,854
5/23/201222.3822.4221.9122.0952,061,938
5/22/201222.4822.6822.2222.3735,308,704
5/21/201222.5522.6322.4722.5436,869,356
5/18/201222.6122.6422.3422.5741,817,245
5/17/201222.6222.8022.5322.5638,403,330
5/16/201222.3222.6822.3022.6439,474,909
5/15/201222.5622.6022.2522.3037,870,025
5/14/201222.4622.7722.4222.5931,017,191
5/11/201222.7422.9722.6322.6533,724,534
5/10/201222.7022.9922.6222.8353,334,390
5/9/201222.0722.7921.9522.4574,400,248
5/8/201222.3622.5222.2722.4230,952,670
5/7/201222.2422.5722.2422.4534,785,916
5/4/201222.5222.5922.2822.3835,575,619
5/3/201222.6722.7022.5122.6025,103,722
5/2/201222.6922.9822.5822.6633,191,845
5/1/201222.6322.9922.5522.7843,160,716
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center