Pfizer Inc $29.73

down -0.37


29/7/2014 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
5/20/201120.9721.0420.6820.6953,582,462
5/19/201121.2421.2820.9221.0346,624,966
5/18/201121.1121.1921.0221.1844,949,691
5/17/201121.0821.2120.9821.1458,156,442
5/16/201120.8421.1320.7820.9845,799,600
5/13/201120.9520.9920.7820.9236,682,280
5/12/201120.6820.9820.5820.8936,041,107
5/11/201120.7720.8420.5220.6143,054,611
5/10/201120.6920.9620.6620.8633,376,885
5/9/201120.5320.7420.4520.6031,007,423
5/6/201120.4920.6320.4020.5533,865,794
5/5/201120.6120.6720.2820.3942,264,231
5/4/201120.4320.6720.3420.6450,765,078
5/3/201120.9721.0020.0720.44108,870,116
5/2/201121.1421.2020.9621.0238,207,834
4/29/201120.8521.0620.7620.9743,514,154
4/28/201120.6520.8620.6320.8334,501,967
4/27/201120.2620.7520.2120.6345,961,495
4/26/201120.1620.3320.0020.1936,743,940
4/25/201119.9520.1719.9020.1445,061,052
4/21/201120.4720.5519.1019.79139,008,366
4/20/201120.6820.8820.2120.3964,804,753
4/19/201120.3120.5820.2420.5333,034,083
4/18/201120.3220.4620.2120.4045,499,820
4/15/201120.5520.6420.3420.5349,478,957
4/14/201120.4420.6120.4020.4948,524,421
4/13/201120.5420.5720.3320.4629,875,742
4/12/201120.5920.7520.4320.4644,110,432
4/11/201120.5520.7320.4820.6737,492,272
4/8/201120.3420.5520.3120.4635,276,741
4/7/201120.2820.3420.1520.3344,112,709
4/6/201120.4920.5320.2720.2945,167,177
4/5/201120.4920.5620.3820.4532,180,287
4/4/201120.5520.6120.4420.5442,421,055
4/1/201120.3520.4420.2520.3828,066,932
3/31/201120.2720.5220.2220.3141,408,047
3/30/201120.4920.5720.3120.3438,556,855
3/29/201120.1120.4020.1120.3833,834,243
3/28/201120.4220.4620.2020.2728,558,322
3/25/201120.3520.5020.3020.3538,437,291
3/24/201120.0020.3619.8120.3049,419,139
3/23/201119.8819.9919.7419.9234,469,844
3/22/201119.9520.0919.8219.9445,950,998
3/21/201120.3220.3819.9319.9847,637,355
3/18/201120.2020.2919.9720.1879,876,400
3/17/201119.5319.9419.4819.8859,018,616
3/16/201119.6419.7019.1519.3069,935,663
3/15/201119.3719.8619.2719.7679,243,025
3/14/201119.4520.2619.4519.81169,346,929
3/11/201119.3419.5519.3019.4740,032,209
3/10/201119.5519.5819.3419.3642,761,412
3/9/201119.6119.7019.5019.6629,178,154
3/8/201119.6319.7519.4819.6837,706,673
3/7/201119.6419.6619.3519.6145,712,589
3/4/201119.7219.9019.5319.6650,984,227
3/3/201119.3919.8419.3119.7758,824,599
3/2/201119.1819.2018.9719.1946,470,060
3/1/201119.3519.4919.1319.1451,840,994
2/28/201118.9519.3218.9019.2449,859,857
2/25/201118.9118.9618.7218.8631,149,572
2/24/201118.8118.9618.6718.9040,808,625
2/23/201118.7818.8718.6718.7643,151,380
2/22/201118.8819.1318.7218.8961,968,163
2/18/201119.3719.3719.0819.1940,542,373
2/17/201119.2219.3919.0219.3742,731,741
2/16/201119.0819.3119.0019.2837,429,146
2/15/201118.9619.0518.8119.0537,279,861
2/14/201118.8219.0618.7219.0535,712,780
2/11/201118.7118.9518.6218.8341,898,648
2/10/201119.0119.0518.8919.0338,974,905
2/9/201119.0819.1318.8519.0534,086,497
2/8/201119.0019.1819.0019.1625,233,760
2/7/201119.2719.3018.9919.0440,718,229
2/4/201119.0919.3018.9419.3043,660,141
2/3/201118.8619.2518.6619.1765,468,863
2/2/201119.0919.2118.8218.9673,147,461
2/1/201118.4919.3918.4619.22134,506,141
1/31/201118.1918.3318.1618.2242,037,013
1/28/201118.5318.5618.1418.1546,801,584
1/27/201118.3718.5118.2718.4842,780,836
1/26/201118.6018.6118.3618.3654,407,282
1/25/201118.6118.7618.4118.4770,361,994
1/24/201118.3318.5418.3118.4562,805,692
1/21/201118.2518.3818.1718.3639,739,157
1/20/201118.3218.3718.0218.2450,437,085
1/19/201118.4318.4918.1518.3238,184,875
1/18/201118.3518.4418.2918.3831,302,589
1/14/201118.1918.3518.1518.3430,093,885
1/13/201118.3418.4818.1418.2245,896,636
1/12/201118.2918.4018.2218.3727,429,361
1/11/201118.1818.3218.1318.2232,584,536
1/10/201118.2218.3418.1618.26112,449,090
1/7/201118.1918.3818.0018.34130,697,536
1/6/201118.2918.3317.9618.18116,834,622
1/5/201117.9118.2417.8618.1164,870,994
1/4/201117.7918.0017.6417.9942,054,226
1/3/201117.7017.8417.6217.6832,347,411
12/31/201017.4417.5917.4317.5123,838,066
12/30/201017.5017.5617.4517.4929,847,565
12/29/201017.6917.7017.5517.6023,733,455
Trading Center