$31.46 -0.17 (%) Pfizer Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
12/9/201431.5532.0131.4531.9526,384,360
12/8/201431.7832.2231.7631.9726,867,219
12/5/201431.6532.1531.6031.9924,854,324
12/4/201431.5631.8231.3531.6719,351,291
12/3/201431.5031.7831.3131.7531,455,565
12/2/201431.4431.6231.2831.5725,387,559
12/1/201430.8831.5130.8831.2622,951,443
11/28/201431.1331.6431.0631.1520,278,707
11/26/201430.6531.1230.5931.1027,477,104
11/25/201430.2130.6630.1830.4725,506,926
11/24/201430.5330.6330.1230.2232,752,575
11/21/201430.7530.7830.2030.4527,597,836
11/20/201430.3330.4930.2530.4416,476,903
11/19/201430.4230.5630.2830.4415,876,908
11/18/201430.4930.6830.3030.5920,237,580
11/17/201429.9130.4129.8830.3226,236,768
11/14/201430.3830.5630.2230.3418,133,000
11/13/201430.5230.6230.2630.4214,352,896
11/12/201430.2330.5430.2330.4223,469,625
11/11/201430.1830.4030.1030.3215,729,781
11/10/201429.9630.2829.8130.2022,840,409
11/7/201430.1330.1329.7629.9217,267,966
11/6/201430.0830.2629.9730.0416,517,411
11/5/201430.3730.4129.9530.0419,808,464
11/4/201430.1430.3029.8730.2824,386,112
11/3/201429.9030.2029.8630.1921,736,423
10/31/201430.0130.2029.8129.9525,196,027
10/30/201429.3929.9829.3929.8421,097,190
10/29/201429.1529.6329.0429.4927,338,685
10/28/201429.1729.3028.8629.0932,386,317
10/27/201429.0929.2128.9529.0322,967,053
10/24/201428.8029.2728.7129.1128,424,946
10/23/201428.6528.8728.5728.6030,775,083
10/22/201428.2528.4928.0128.3030,788,550
10/21/201428.1228.5228.0028.2836,483,573
10/20/201427.8727.9727.6027.9338,925,417
10/17/201427.8128.0127.6327.8332,572,812
10/16/201427.8728.0127.5127.7037,803,059
10/15/201428.1928.3027.5628.1941,183,731
10/14/201428.6428.8028.4028.4623,260,406
10/13/201429.1629.2928.4228.4734,089,392
10/10/201429.1129.4729.0029.1332,065,292
10/9/201429.4029.4428.9328.9922,839,126
10/8/201428.8129.3928.5429.3829,529,138
10/7/201429.0329.1228.7928.7924,686,621
10/6/201429.3529.4129.0129.1716,506,250
10/3/201429.2929.3129.0029.2224,079,246
10/2/201429.1629.2928.8929.0628,201,985
10/1/201429.3729.4129.0229.1535,887,859
9/30/201429.7729.9929.5529.5725,670,326
9/29/201429.6729.8429.5729.7719,969,777
9/26/201429.9729.9829.5729.7223,789,557
9/25/201430.3330.3729.9729.9822,601,559
9/24/201430.1130.4530.0730.3122,080,475
9/23/201429.8330.2329.5030.0529,182,583
9/22/201430.2630.3729.9830.1824,880,231
9/19/201430.7630.8430.2630.4035,022,166
9/18/201430.4130.7230.3430.5826,425,808
9/17/201430.1930.4730.1030.3526,216,479
9/16/201429.9530.1229.7530.0519,603,611
9/15/201429.4429.9229.3829.9224,320,580
9/12/201429.4729.6029.3429.4318,226,112
9/11/201429.3929.6429.2829.6318,643,671
9/10/201429.2529.5329.1629.4419,433,442
9/9/201429.4229.4429.0129.2321,640,035
9/8/201429.5829.6529.3029.4014,627,107
9/5/201429.3029.6629.2129.6517,570,111
9/4/201429.5329.5529.3029.3722,374,102
9/3/201429.4529.5329.2329.4021,118,570
9/2/201429.2129.4129.1629.2620,718,884
8/29/201429.4629.4929.2929.3916,784,494
8/28/201429.4329.6729.3629.3820,604,008
8/27/201429.4729.5729.3729.4923,188,549
8/26/201429.0329.3128.9629.2117,192,390
8/25/201428.9329.0928.9128.9116,919,958
8/22/201428.8628.9828.8228.9216,348,816
8/21/201428.9228.9928.7428.8224,371,476
8/20/201428.8328.9828.7428.8915,032,899
8/19/201428.9729.0328.6928.9418,851,434
8/18/201428.7528.9428.6928.8422,969,591
8/15/201428.8628.9028.4128.6421,736,655
8/14/201428.2628.7928.1728.7319,994,969
8/13/201428.2528.4428.1828.2117,455,327
8/12/201428.2628.3628.0328.0820,433,209
8/11/201428.5328.5928.1928.2522,055,839
8/8/201428.0828.4027.8728.3430,110,284
8/7/201428.4428.4427.9228.0430,515,280
8/6/201428.3028.3928.0928.2823,380,186
8/5/201428.5828.7128.2928.4127,686,952
8/4/201428.9528.9628.6028.7524,144,726
8/1/201428.7029.1028.6928.8631,341,919
7/31/201429.2629.3228.7028.7038,357,296
7/30/201429.5129.5429.0329.2633,990,600
7/29/201430.3330.4929.6929.7337,913,591
7/28/201429.7930.1729.7830.1027,297,106
7/25/201430.3230.3530.0830.1914,504,702
7/24/201430.3730.5730.3230.3414,838,961
7/23/201430.6930.6930.3230.3921,115,436
7/22/201430.5530.7130.4030.4918,742,272
7/21/201430.4330.6430.3030.3522,763,367
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center