Pfizer Inc $28.70

down -0.56


31/7/2014 04:00 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
3/12/201221.4721.6421.4221.5436,002,060
3/9/201221.4621.7421.4421.4839,380,398
3/8/201221.5121.5721.4221.4636,903,659
3/7/201221.3521.5921.2521.3732,832,565
3/6/201221.4121.5521.1921.2736,505,489
3/5/201221.3621.5821.3621.5026,669,753
3/2/201221.4121.5021.3221.4124,715,790
3/1/201221.0721.6521.0521.4947,557,050
2/29/201221.1821.3521.0621.1336,267,318
2/28/201221.1221.2821.0321.2228,499,080
2/27/201220.7621.3720.7521.2635,813,953
2/24/201221.1421.3421.0521.1832,903,008
2/23/201221.2721.3821.0221.0338,909,947
2/22/201221.1621.4321.1021.3628,666,024
2/21/201221.2621.3221.1221.2223,297,769
2/17/201221.4821.4821.1121.1934,637,581
2/16/201221.1721.3821.0621.3324,187,179
2/15/201221.3221.3621.0521.1129,616,686
2/14/201221.3021.4221.1721.3325,265,910
2/13/201221.2221.4321.0521.3029,544,520
2/10/201221.0021.0620.9021.0526,911,125
2/9/201221.0521.2521.0021.1428,940,479
2/8/201221.0021.0820.8521.0134,246,683
2/7/201220.8721.1020.8021.0537,376,842
2/6/201221.1321.1820.8720.9532,095,656
2/3/201221.1921.2521.0521.2041,152,105
2/2/201221.2321.3120.8021.1157,518,837
2/1/201221.2521.5321.2021.3144,697,391
1/31/201221.7321.7921.2221.4055,538,293
1/30/201221.3921.5821.2821.5872,305,870
1/27/201221.6021.6021.4521.48132,874,609
1/26/201221.7721.8021.4921.63135,670,949
1/25/201221.5121.7521.4721.7234,775,483
1/24/201221.6121.6721.5221.6625,413,797
1/23/201221.9421.9921.6321.7133,726,746
1/20/201221.8922.0521.7321.9039,805,372
1/19/201221.9021.9121.5921.8434,904,711
1/18/201221.9522.0021.7621.9734,474,326
1/17/201221.9922.1721.8921.9435,545,669
1/13/201221.9421.9521.7021.8429,067,354
1/12/201221.9522.0021.8821.9927,359,171
1/11/201221.8921.9721.7621.9028,765,566
1/10/201221.9422.0021.8021.9427,730,534
1/9/201221.5621.8421.5121.8239,647,338
1/6/201221.7221.7821.5621.5729,993,849
1/5/201221.7221.7221.3921.6050,061,598
1/4/201221.9221.9521.7521.7730,277,572
1/3/201221.8622.0021.8421.9750,403,742
12/30/201121.4921.8521.4821.6424,693,279
12/29/201121.5321.7621.5321.7119,676,377
12/28/201121.7621.8021.4521.5326,027,618
12/27/201121.7521.9021.7221.7719,180,079
12/23/201121.7621.8321.5921.8329,299,369
12/22/201121.6521.7521.5621.6337,286,252
12/21/201121.5421.7321.3921.6844,891,445
12/20/201121.3121.5421.1321.4660,478,942
12/19/201121.1321.4021.0421.1442,542,219
12/16/201121.3321.3721.0321.0368,936,159
12/15/201120.9521.2520.9121.1456,696,077
12/14/201120.6521.0320.6020.8656,842,229
12/13/201120.5720.9620.5120.7669,250,879
12/12/201120.3820.5520.2320.3940,241,986
12/9/201120.3020.6720.2420.5643,494,475
12/8/201120.3220.5420.1220.1936,040,646
12/7/201120.1220.6320.1020.4747,837,817
12/6/201120.0920.4219.9520.2352,804,032
12/5/201120.1220.1819.7319.8448,287,630
12/2/201120.1320.1919.8719.8942,683,432
12/1/201120.0320.2119.8920.0342,808,892
11/30/201119.5620.0719.5220.0772,850,067
11/29/201119.0719.4819.0619.4039,702,203
11/28/201118.8119.1018.7719.0941,128,477
11/25/201118.3818.6418.1518.4520,994,667
11/23/201118.7818.7918.4518.4537,023,131
11/22/201118.9419.1118.8118.9049,277,317
11/21/201119.2019.3818.9318.9654,207,043
11/18/201119.5019.6319.4119.5338,778,684
11/17/201119.5719.6719.2619.4741,843,278
11/16/201119.6519.9419.5319.5735,394,253
11/15/201119.7820.0019.7219.8731,810,707
11/14/201119.6219.9119.5819.7950,450,484
11/11/201119.9320.1519.9119.9937,742,990
11/10/201119.4719.9819.4719.7944,096,338
11/9/201119.5819.7619.2719.3445,784,301
11/8/201120.0020.1019.7720.0840,105,871
11/7/201119.5920.1219.5520.07144,330,369
11/4/201119.7519.8719.5319.6650,876,903
11/3/201119.6919.9419.5819.8868,243,366
11/2/201119.6219.6919.4019.5337,958,163
11/1/201119.1519.7518.9719.3374,683,630
10/31/201119.5819.7519.2619.2640,508,128
10/28/201119.8719.9219.5819.8236,422,709
10/27/201119.6319.9519.5219.6751,462,644
10/26/201119.0419.3218.8919.2836,724,205
10/25/201119.2319.3318.8218.8743,492,413
10/24/201118.9619.4018.9419.3635,888,595
10/21/201118.9019.2018.9019.0646,718,245
10/20/201118.7818.9518.5218.7342,019,613
10/19/201118.9719.0518.7118.8130,775,278
10/18/201118.6119.1318.5518.9736,003,362
Trading Center