Pfizer Inc $29.89

down 0.00


15/4/2014 06:40 PM  |  NYSE : PFE  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
11/14/201119.6219.9119.5819.7950,450,500
11/11/201119.9320.1519.9119.9937,743,000
11/10/201119.4719.9819.4719.7944,096,300
11/9/201119.5819.7619.2719.3445,784,300
11/8/201120.0020.1019.7720.0840,105,900
11/7/201119.5920.1219.5520.07144,330,000
11/4/201119.7519.8719.5319.6650,876,900
11/3/201119.6919.9419.5819.8868,243,400
11/2/201119.6219.6919.4019.5337,958,200
11/1/201119.1519.7518.9719.3374,683,600
10/31/201119.5819.7519.2619.2640,508,100
10/28/201119.8719.9219.5819.8236,422,700
10/27/201119.6319.9519.5219.6751,462,600
10/26/201119.0419.3218.8919.2836,724,200
10/25/201119.2319.3318.8218.8743,492,400
10/24/201118.9619.4018.9419.3635,888,600
10/21/201118.9019.2018.9019.0646,718,200
10/20/201118.7818.9518.5218.7342,019,600
10/19/201118.9719.0518.7118.8130,775,300
10/18/201118.6119.1318.5518.9736,003,400
10/17/201118.9419.1518.6418.6930,463,200
10/14/201119.0019.0618.8519.0431,634,400
10/13/201118.7218.8618.5818.7630,565,900
10/12/201118.8919.0818.8018.8238,532,500
10/11/201118.8018.9016.8218.8535,428,900
10/10/201118.7318.9218.7218.9231,583,100
10/7/201118.3618.7218.2918.4449,327,800
10/6/201118.0118.2517.8918.2350,682,200
10/5/201117.5418.0217.3917.9874,483,296
10/4/201117.2117.5917.0517.5959,309,900
10/3/201117.6917.8817.3017.3367,777,904
9/30/201117.7618.0517.6617.6845,308,200
9/29/201117.7918.1117.6817.9856,402,300
9/28/201117.7617.9617.5417.5632,904,100
9/27/201118.0118.0917.6617.7544,488,700
9/26/201117.4017.7917.3117.7738,845,000
9/23/201117.4117.7017.3517.4549,947,200
9/22/201117.5717.7117.3017.4962,445,200
9/21/201118.0918.2617.8117.8453,882,300
9/20/201118.1618.3717.9718.2452,085,600
9/19/201117.9418.1317.8218.0646,606,800
9/16/201118.6018.6418.1518.1576,696,704
9/15/201118.4918.5218.2518.4944,349,200
9/14/201118.1718.6118.0118.4148,227,000
9/13/201118.2818.4018.1218.3332,022,300
9/12/201117.8718.2817.8618.2552,567,100
9/9/201118.5818.6218.1318.2856,867,400
9/8/201118.8819.1318.7418.8237,389,100
9/7/201118.9919.0318.8119.0148,291,200
9/6/201118.2318.7218.1018.6548,739,900
9/2/201118.6218.9418.4318.4635,057,200
9/1/201118.9119.1518.8618.9139,714,600
8/31/201118.9819.1318.7718.9844,349,100
8/30/201118.7918.9918.5418.8844,134,700
8/29/201118.7618.9518.6118.8846,866,400
8/26/201117.8318.3217.5118.2146,092,500
8/25/201118.2018.2917.8617.9651,429,700
8/24/201118.2418.4218.1218.3941,678,500
8/23/201117.8818.3017.6718.2452,475,800
8/22/201117.9818.1717.6217.6840,907,700
8/19/201117.5017.9717.5017.6756,395,400
8/18/201118.1218.1817.5417.7173,899,504
8/17/201118.4218.6018.3518.4944,932,400
8/16/201118.2518.4418.0718.3142,776,200
8/15/201118.1818.3918.0018.3451,022,300
8/12/201117.8818.1017.7617.8657,413,100
8/11/201117.2018.0117.0517.8182,852,600
8/10/201117.6618.0017.0017.05101,727,000
8/9/201117.0217.6216.6317.60116,450,000
8/8/201117.1117.6416.6616.66121,094,000
8/5/201117.5017.7217.0317.4986,451,696
8/4/201117.7817.9617.3417.3676,279,504
8/3/201118.0218.1717.7518.0365,063,900
8/2/201118.9518.9718.1418.14103,828,000
8/1/201119.4419.4618.7519.0154,880,500
7/29/201119.2119.4919.0519.2569,480,200
7/28/201119.2519.6219.2519.3658,845,700
7/27/201119.5319.6219.2619.3040,349,500
7/26/201119.8519.9019.5719.6338,722,900
7/25/201119.8819.9919.8119.8131,476,200
7/22/201120.0920.1719.9720.0725,825,500
7/21/201120.0120.2019.9820.1044,447,400
7/20/201119.9220.0019.7719.9035,376,100
7/19/201119.6520.0319.6219.9434,653,300
7/18/201119.5719.6719.5019.6434,774,200
7/15/201119.8219.9419.6619.7547,712,900
7/14/201119.9820.0119.8019.9135,234,500
7/13/201120.0920.2019.9019.9942,135,600
7/12/201120.0120.2019.9720.0042,649,300
7/11/201120.0020.1819.9320.0446,993,100
7/8/201120.1320.2920.1120.1641,862,400
7/7/201120.6420.7420.1720.2392,858,304
7/6/201120.7820.9520.7420.7828,205,000
7/5/201120.6820.8020.6520.7831,217,200
7/1/201120.6820.7020.5520.7530,753,600
6/30/201120.6820.7620.5520.6046,349,400
6/29/201120.6420.7320.4720.6746,670,300
6/28/201120.1620.6120.1220.5541,024,200
6/27/201120.1020.2620.0520.1734,320,600
6/24/201120.5520.6020.0820.0863,247,600
Trading Center