PFIZER $29.40

up +0.24


18/6/2013 04:18 PM  |  NYSE : PFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PFE historical data

Date Open High Low Close Volume
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
5/25/2011 20.78 20.86 20.35 20.78 420134
5/24/2011 20.50 20.69 20.45 20.52 429721
5/23/2011 20.49 20.64 20.40 20.59 390121
5/20/2011 20.97 21.04 20.68 20.69 535683
5/19/2011 21.24 21.28 20.92 21.03 505654
5/18/2011 21.11 21.19 21.02 21.18 450597
5/17/2011 21.08 21.21 20.98 21.14 581825
5/16/2011 20.84 21.13 20.78 20.98 458573
5/13/2011 20.95 20.99 20.78 20.92 367572
5/12/2011 20.68 20.98 20.58 20.89 360000
5/11/2011 20.77 20.84 20.52 20.61 431663
5/10/2011 20.69 20.96 20.66 20.86 334115
5/9/2011 20.53 20.74 20.45 20.60 310550
5/6/2011 20.49 20.63 20.40 20.55 339333
5/5/2011 20.61 20.67 20.28 20.39 423570
5/4/2011 20.43 20.67 20.34 20.64 507311
5/3/2011 20.97 21.00 20.07 20.44 1088493
5/2/2011 21.14 21.20 20.96 21.02 381921
4/29/2011 20.85 21.06 20.76 20.97 435000
4/28/2011 20.65 20.86 20.63 20.83 344964
4/27/2011 20.26 20.75 20.21 20.63 460120
4/26/2011 20.16 20.33 20.00 20.19 370299
4/25/2011 19.95 20.17 19.90 20.14 453274
4/21/2011 20.47 20.55 19.10 19.79 1389405
4/20/2011 20.68 20.88 20.38 20.39 648007
4/19/2011 20.31 20.58 20.24 20.53 330270
4/18/2011 20.32 20.46 20.21 20.40 464378
4/15/2011 20.55 20.64 20.34 20.53 495548
4/14/2011 20.44 20.61 20.40 20.49 486765
4/13/2011 20.54 20.57 20.33 20.46 298670
4/12/2011 20.59 20.75 20.43 20.46 440778
4/11/2011 20.55 20.73 20.48 20.67 374761
4/8/2011 20.34 20.55 20.31 20.46 352514
4/7/2011 20.28 20.34 20.15 20.33 439772
4/6/2011 20.49 20.53 20.27 20.29 451628
4/5/2011 20.49 20.56 20.38 20.45 318224
4/4/2011 20.55 20.61 20.44 20.54 424154
4/1/2011 20.35 20.44 20.25 20.38 279467
3/31/2011 20.27 20.52 20.22 20.31 410556
3/30/2011 20.49 20.57 20.31 20.34 385360
3/29/2011 20.11 20.40 20.11 20.38 338258
3/28/2011 20.42 20.46 20.20 20.27 285536
3/25/2011 20.35 20.50 20.30 20.35 384236
3/24/2011 20.00 20.36 19.81 20.30 494743
3/23/2011 19.88 19.99 19.74 19.92 344663
3/22/2011 19.95 20.09 19.82 19.94 459053
3/21/2011 20.32 20.38 19.93 19.98 476313
3/18/2011 20.20 20.29 19.97 20.18 798413
3/17/2011 19.53 19.94 19.48 19.88 589752
3/16/2011 19.64 19.70 19.15 19.30 700132
3/15/2011 19.37 19.86 19.27 19.76 794118
3/14/2011 19.45 20.26 19.45 19.81 1695000
3/11/2011 19.34 19.55 19.30 19.47 400966
3/10/2011 19.55 19.58 19.34 19.36 428382
3/9/2011 19.61 19.70 19.50 19.66 291673
3/8/2011 19.63 19.75 19.48 19.68 376879
3/7/2011 19.64 19.66 19.35 19.61 457948
3/4/2011 19.72 19.90 19.53 19.66 510529
3/3/2011 19.39 19.84 19.31 19.77 588167
3/2/2011 19.18 19.20 18.97 19.19 464675
3/1/2011 19.35 19.49 19.13 19.14 518406
2/28/2011 18.95 19.32 18.90 19.24 498353
2/25/2011 18.91 18.96 18.72 18.86 311494
2/24/2011 18.81 18.96 18.67 18.90 408046
2/23/2011 18.78 18.87 18.67 18.76 431364
2/22/2011 18.88 19.13 18.72 18.89 619551
2/18/2011 19.37 19.37 19.08 19.19 405414
2/17/2011 19.22 19.39 19.02 19.37 426756
2/16/2011 19.08 19.31 19.00 19.28 374286
2/15/2011 18.96 19.05 18.81 19.05 372799
2/14/2011 18.82 19.06 18.72 19.05 357118
2/11/2011 18.71 18.95 18.62 18.83 418968
2/10/2011 19.01 19.05 18.89 19.03 389750
2/9/2011 19.08 19.13 18.85 19.05 340806
2/8/2011 19.00 19.18 19.00 19.16 252306
2/7/2011 19.27 19.30 18.99 19.04 407176
2/4/2011 19.09 19.30 18.94 19.30 434026
2/3/2011 18.86 19.25 18.66 19.17 652031
2/2/2011 19.09 19.21 18.82 18.96 731463
2/1/2011 18.49 19.39 18.46 19.22 1344903
1/31/2011 18.19 18.33 18.16 18.22 420329
1/28/2011 18.53 18.56 18.14 18.15 467983
1/27/2011 18.37 18.51 18.27 18.48 427638
Marketplace
Trading Center