$30.45 +0.01 (%) Pfizer Inc - NYSE

Nov. 21, 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
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
4/30/201223.0223.1222.8022.9074,907,665
4/27/201223.1423.3022.9823.0887,145,892
4/26/201222.8723.1122.8223.06110,843,955
4/25/201222.7722.9822.7422.8830,693,792
4/24/201222.3922.8022.3522.6335,547,021
4/23/201222.3722.5322.3222.3824,578,048
4/20/201222.3122.7322.2822.5637,825,771
4/19/201222.5322.5822.2022.3431,451,007
4/18/201222.2222.6022.1622.4531,549,074
4/17/201222.0322.3521.9722.3129,100,928
4/16/201221.8422.0621.7721.9838,005,360
4/13/201221.8222.0021.8121.8536,929,930
4/12/201222.0522.0521.8621.9240,459,969
4/11/201222.0722.1621.9221.9537,585,078
4/10/201222.0322.5621.9521.9948,119,508
4/9/201222.0722.2322.0122.0522,516,394
4/5/201222.2722.3622.2222.3422,058,812
4/4/201222.4222.4522.2522.3930,366,590
4/3/201222.5522.6622.3522.5437,637,765
4/2/201222.5422.7322.4922.5934,755,344
3/30/201222.4522.7622.4222.6533,996,939
3/29/201222.2622.4522.1822.4233,356,620
3/28/201222.5622.5922.2122.4132,971,226
3/27/201222.2922.8022.2622.5061,259,204
3/26/201221.9522.2621.9522.1633,341,412
3/23/201221.7821.9721.7121.8223,261,749
3/22/201221.7321.8621.7021.7321,099,492
3/21/201221.8321.9821.7621.7726,666,180
3/20/201221.7622.0021.7621.8024,163,808
3/19/201221.8521.9621.8221.8822,299,528
3/16/201221.9422.1021.8821.9465,729,497
3/15/201221.9522.0021.8121.9130,906,991
3/14/201221.9822.1021.8921.9336,711,330
3/13/201221.6422.0421.6222.0144,693,008
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center