Pfizer Inc $30.40

down -0.18


19/9/2014 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
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
10/17/201118.9419.1518.6418.6930,463,153
10/14/201119.0019.0618.8519.0431,634,353
10/13/201118.7218.8618.5818.7630,565,878
10/12/201118.8919.0818.8018.8238,532,476
10/11/201118.8018.9016.8218.8535,428,938
10/10/201118.7318.9218.7218.9231,583,100
10/7/201118.3618.7218.2918.4449,327,776
10/6/201118.0118.2517.8918.2350,682,186
10/5/201117.5418.0217.3917.9874,483,310
10/4/201117.2117.5917.0517.5959,309,914
10/3/201117.6917.8817.3017.3367,777,904
9/30/201117.7618.0517.6617.6845,308,238
9/29/201117.7918.1117.6817.9856,402,287
9/28/201117.7617.9617.5417.5632,904,097
9/27/201118.0118.0917.6617.7544,488,700
9/26/201117.4017.7917.3117.7738,844,988
9/23/201117.4117.7017.3517.4549,947,161
9/22/201117.5717.7117.3017.4962,445,243
9/21/201118.0918.2617.8117.8453,882,265
9/20/201118.1618.3717.9718.2452,085,580
9/19/201117.9418.1317.8218.0646,606,757
9/16/201118.6018.6418.1518.1576,696,690
9/15/201118.4918.5218.2518.4944,349,206
9/14/201118.1718.6118.0118.4148,227,043
9/13/201118.2818.4018.1218.3332,022,344
9/12/201117.8718.2817.8618.2552,567,064
9/9/201118.5818.6218.1318.2856,867,424
9/8/201118.8819.1318.7418.8237,389,134
9/7/201118.9919.0318.8119.0148,291,229
9/6/201118.2318.7218.1018.6548,739,897
9/2/201118.6218.9418.4318.4635,057,181
9/1/201118.9119.1518.8618.9139,714,618
8/31/201118.9819.1318.7718.9844,349,093
8/30/201118.7918.9918.5418.8844,134,708
8/29/201118.7618.9518.6118.8846,866,377
8/26/201117.8318.3217.5118.2146,092,543
8/25/201118.2018.2917.8617.9651,429,726
8/24/201118.2418.4218.1218.3941,678,483
8/23/201117.8818.3017.6718.2452,475,810
8/22/201117.9818.1717.6217.6840,907,652
8/19/201117.5017.9717.5017.6756,395,354
8/18/201118.1218.1817.5417.7173,899,493
8/17/201118.4218.6018.3518.4944,932,389
8/16/201118.2518.4418.0718.3142,776,164
8/15/201118.1818.3918.0018.3451,022,286
8/12/201117.8818.1017.7617.8657,413,137
8/11/201117.2018.0117.0517.8182,852,616
8/10/201117.6618.0017.0017.05101,727,031
8/9/201117.0217.6216.6317.60116,449,559
8/8/201117.1117.6416.6616.66121,093,840
8/5/201117.5017.7217.0317.4986,451,730
8/4/201117.7817.9617.3417.3676,279,531
8/3/201118.0218.1717.7518.0365,063,937
8/2/201118.9518.9718.1418.14103,827,523
8/1/201119.4419.4618.7519.0154,880,498
7/29/201119.2119.4919.0519.2569,480,194
7/28/201119.2519.6219.2519.3658,845,709
7/27/201119.5319.6219.2619.3040,349,476
7/26/201119.8519.9019.5719.6338,722,857
7/25/201119.8819.9919.8119.8131,476,206
7/22/201120.0920.1719.9720.0725,825,469
7/21/201120.0120.2019.9820.1044,447,439
7/20/201119.9220.0019.7719.9035,376,100
7/19/201119.6520.0319.6219.9434,653,258
7/18/201119.5719.6719.5019.6434,774,243
Trading Center