Pfizer Inc $30.25

up +0.16


17/4/2014 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
6/27/201120.1020.2620.0520.1734,320,600
6/24/201120.5520.6020.0820.0863,247,600
6/23/201120.9220.9620.4920.6583,725,600
6/22/201120.3520.4820.2220.2830,530,400
6/21/201120.3420.5020.2320.4347,035,500
6/20/201120.0920.2820.0920.2734,708,500
6/17/201120.3720.4320.0520.2661,892,400
6/16/201120.1720.2920.1020.2441,357,000
6/15/201120.4020.4120.0320.1942,476,300
6/14/201120.5520.7320.5320.5839,212,300
6/13/201120.0820.6220.0820.4644,434,500
6/10/201120.6320.6520.0420.1157,451,600
6/9/201120.6320.8920.6220.7534,423,300
6/8/201120.8720.8720.5720.6842,034,500
6/7/201120.9420.9720.7420.7434,676,700
6/6/201120.8220.9620.7020.7427,595,200
6/3/201120.6621.0620.6620.8435,939,900
6/2/201121.0321.1320.8621.0031,551,000
6/1/201121.3421.4520.9821.0546,161,200
5/31/201121.0021.4520.9921.4555,362,000
5/27/201120.9621.0520.7820.9327,858,100
5/26/201120.6320.9820.5820.9038,526,600
5/25/201120.3520.8620.3520.7842,018,700
5/24/201120.5020.6920.4520.5242,972,600
5/23/201120.4920.6420.4020.5939,032,300
5/20/201120.9721.0420.6820.6953,582,500
5/19/201121.2421.2820.9221.0346,625,000
5/18/201121.1121.1921.0221.1844,949,700
5/17/201121.0821.2120.9821.1458,156,400
5/16/201120.8421.1320.7820.9845,799,600
5/13/201120.9520.9920.7820.9236,682,300
5/12/201120.6820.9820.5820.8936,041,100
5/11/201120.7720.8420.5220.6143,054,600
5/10/201120.6920.9620.6620.8633,376,900
5/9/201120.5320.7420.4520.6031,007,400
5/6/201120.4920.6320.4020.5533,865,800
5/5/201120.6120.6720.2820.3942,264,200
5/4/201120.4320.6720.3420.6450,765,100
5/3/201120.9721.0020.0720.44108,870,000
5/2/201121.1421.2020.9621.0238,207,800
4/29/201120.8521.0620.7620.9743,514,200
4/28/201120.6520.8620.6320.8334,502,000
4/27/201120.2620.7520.2120.6345,961,500
4/26/201120.1620.3320.0020.1936,743,900
4/25/201119.9520.1719.9020.1445,061,100
4/21/201120.4720.5519.1019.79139,008,000
4/20/201120.6820.8820.2120.3964,804,800
4/19/201120.3120.5820.2420.5333,034,100
4/18/201120.3220.4620.2120.4045,499,800
4/15/201120.5520.6420.3420.5349,479,000
4/14/201120.4420.6120.4020.4948,524,400
4/13/201120.5420.5720.3320.4629,875,700
4/12/201120.5920.7520.4320.4644,110,400
4/11/201120.5520.7320.4820.6737,492,300
4/8/201120.3420.5520.3120.4635,276,700
4/7/201120.2820.3420.1520.3344,112,700
4/6/201120.4920.5320.2720.2945,167,200
4/5/201120.4920.5620.3820.4532,180,300
4/4/201120.5520.6120.4420.5442,421,100
4/1/201120.3520.4420.2520.3828,066,900
3/31/201120.2720.5220.2220.3141,408,000
3/30/201120.4920.5720.3120.3438,556,900
3/29/201120.1120.4020.1120.3833,834,200
3/28/201120.4220.4620.2020.2728,558,300
3/25/201120.3520.5020.3020.3538,437,300
3/24/201120.0020.3619.8120.3049,419,100
3/23/201119.8819.9919.7419.9234,469,800
3/22/201119.9520.0919.8219.9445,951,000
3/21/201120.3220.3819.9319.9847,637,400
3/18/201120.2020.2919.9720.1879,876,400
3/17/201119.5319.9419.4819.8859,018,600
3/16/201119.6419.7019.1519.3069,935,696
3/15/201119.3719.8619.2719.7679,243,000
3/14/201119.4520.2619.4519.81169,347,008
3/11/201119.3419.5519.3019.4740,032,200
3/10/201119.5519.5819.3419.3642,761,400
3/9/201119.6119.7019.5019.6629,178,200
3/8/201119.6319.7519.4819.6837,706,700
3/7/201119.6419.6619.3519.6145,712,600
3/4/201119.7219.9019.5319.6650,984,200
3/3/201119.3919.8419.3119.7758,824,600
3/2/201119.1819.2018.9719.1946,470,100
3/1/201119.3519.4919.1319.1451,841,000
2/28/201118.9519.3218.9019.2449,859,900
2/25/201118.9118.9618.7218.8631,149,600
2/24/201118.8118.9618.6718.9040,808,600
2/23/201118.7818.8718.6718.7643,151,400
2/22/201118.8819.1318.7218.8961,968,200
2/18/201119.3719.3719.0819.1940,542,400
2/17/201119.2219.3919.0219.3742,731,700
2/16/201119.0819.3119.0019.2837,429,100
2/15/201118.9619.0518.8119.0537,279,900
2/14/201118.8219.0618.7219.0535,712,800
2/11/201118.7118.9518.6218.8341,898,600
2/10/201119.0119.0518.8919.0338,974,900
2/9/201119.0819.1318.8519.0534,086,500
2/8/201119.0019.1819.0019.1625,233,800
2/7/201119.2719.3018.9919.0440,718,200
2/4/201119.0919.3018.9419.3043,660,100
2/3/201118.8619.2518.6619.1765,468,900
Trading Center