Pfizer Inc $29.26

down -0.47


30/7/2014 04:04 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
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
7/15/201119.8219.9419.6619.7547,712,916
7/14/201119.9820.0119.8019.9135,234,451
7/13/201120.0920.2019.9019.9942,135,582
7/12/201120.0120.2019.9720.0042,649,282
7/11/201120.0020.1819.9320.0446,993,120
7/8/201120.1320.2920.1120.1641,862,418
7/7/201120.6420.7420.1720.2392,858,343
7/6/201120.7820.9520.7420.7828,205,014
7/5/201120.6820.8020.6520.7831,217,189
7/1/201120.6820.7620.5520.7530,753,554
6/30/201120.6820.7620.5520.6046,349,388
6/29/201120.6420.7320.4720.6746,670,310
6/28/201120.1620.6120.1220.5541,024,224
6/27/201120.1020.2620.0520.1734,320,640
6/24/201120.5520.6020.0820.0863,247,628
6/23/201120.9220.9620.4920.6583,725,588
6/22/201120.3520.4820.2220.2830,530,390
6/21/201120.3420.5020.2320.4347,035,529
6/20/201120.0920.2820.0920.2734,708,504
6/17/201120.3720.4320.0520.2661,892,359
6/16/201120.1720.2920.1020.2441,356,964
6/15/201120.4020.4120.0320.1942,476,345
6/14/201120.5520.7320.5320.5839,212,289
6/13/201120.0820.6220.0820.4644,434,544
6/10/201120.6320.6520.0420.1157,451,617
6/9/201120.6320.8920.6220.7534,423,299
6/8/201120.8720.8720.5720.6842,034,511
6/7/201120.9420.9720.7420.7434,676,701
6/6/201120.8220.9620.7020.7427,595,193
6/3/201120.6621.0620.6620.8435,939,924
6/2/201121.0321.1320.8621.0031,550,965
6/1/201121.3421.4520.9821.0546,161,184
5/31/201121.0021.4520.9921.4555,362,044
5/27/201120.9621.0520.7820.9327,858,078
5/26/201120.6320.9820.5820.9038,526,564
5/25/201120.3520.8620.3520.7842,018,669
Trading Center