$30.94 -0.25 (%) Pfizer Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
3/3/201431.5232.1431.5231.9823,792,904
2/28/201432.1232.4131.8532.1127,517,571
2/27/201431.8732.2431.8332.2322,754,494
2/26/201431.7432.0031.7231.9925,023,439
2/25/201431.5531.9931.5431.8927,197,243
2/24/201431.9932.0831.5331.9938,786,380
2/21/201431.6831.7731.4431.4618,471,924
2/20/201431.3431.7131.2631.5522,456,010
2/19/201431.9231.9631.4431.4827,748,274
2/18/201431.8132.0931.7931.8819,688,059
2/14/201431.8832.0031.7031.9418,916,233
2/13/201431.5031.8531.4031.7018,908,053
2/12/201431.8732.0031.5531.6121,258,791
2/11/201431.7931.9831.4331.8824,751,159
2/10/201431.2631.4731.1331.4722,592,138
2/7/201430.8431.2830.6131.2227,925,229
2/6/201430.7130.9130.6030.8423,571,095
2/5/201430.9931.1830.5830.6537,160,317
2/4/201431.6432.0030.6031.4447,307,645
2/3/201431.0331.6930.5730.6061,312,704
1/31/201430.5630.6630.2130.4041,415,729
1/30/201430.4030.8530.2130.8232,113,452
1/29/201430.2430.4630.0030.1129,228,410
1/28/201430.4430.7530.1330.4234,099,780
1/27/201430.0430.2529.6629.6633,107,687
1/24/201430.8630.9630.0630.0936,245,903
1/23/201431.0231.2330.9131.0125,017,107
1/22/201431.3131.3431.0931.2722,361,112
1/21/201431.3231.4130.9531.2324,056,887
1/17/201431.2531.2930.9531.0921,624,008
1/16/201431.1831.4231.0931.1718,576,035
1/15/201431.0531.3130.8531.1828,821,285
1/14/201430.5831.0530.5531.0032,988,558
1/13/201430.8631.0330.4430.5423,992,314
1/10/201430.8430.9530.5030.6921,723,998
1/9/201431.0831.1230.6130.9320,581,507
1/8/201430.7830.9930.6530.9522,925,752
1/7/201430.8631.0230.7430.7422,233,771
1/6/201430.7730.9530.5330.5523,963,087
1/3/201430.3930.8330.3830.5215,036,749
1/2/201430.4730.6030.3330.4617,438,787
12/31/201330.6230.8130.4930.6315,171,396
12/30/201330.5430.7030.3930.6914,799,396
12/27/201330.7630.8530.5330.6411,958,458
12/26/201330.3730.5630.3230.5512,058,285
12/24/201330.4430.4530.2230.2910,992,495
12/23/201330.4630.5030.1730.3522,989,140
12/20/201330.7030.9630.2530.2562,314,440
12/19/201330.7631.0130.6130.7132,703,730
12/18/201330.3130.7830.0130.7734,869,544
12/17/201330.1730.3130.0130.1428,653,453
12/16/201330.3130.6330.1430.2528,216,577
12/13/201330.4430.4829.9530.2526,081,317
12/12/201330.5530.7730.2130.2529,093,828
12/11/201331.3431.3430.5230.6535,033,229
12/10/201331.4131.4931.2031.3422,701,555
12/9/201331.5431.6931.4131.5821,264,231
12/6/201331.5531.6131.3331.5418,913,723
12/5/201331.1231.4031.1231.2520,666,196
12/4/201331.1131.4331.0031.2723,786,058
12/3/201331.6931.7131.1731.2237,129,377
12/2/201331.6131.9331.6131.8318,767,608
11/29/201331.8832.0231.7031.7311,843,419
11/27/201332.0232.0831.8031.8817,036,168
11/26/201332.2732.2731.8831.8923,279,302
11/25/201332.1232.5032.0832.1425,408,213
11/22/201331.9032.1631.8032.1225,414,127
11/21/201331.8532.1631.7831.9726,112,842
11/20/201331.7932.1031.6531.9220,261,873
11/19/201331.9832.0231.6131.6628,822,441
11/18/201332.0832.1531.9132.0121,917,726
11/15/201331.8332.2031.7132.2024,410,743
11/14/201331.9432.2131.7832.0027,523,742
11/13/201331.2831.8731.2831.8727,179,902
11/12/201331.1831.6031.1231.3825,210,830
11/11/201331.2231.3031.1631.2416,907,652
11/8/201330.8831.3530.7331.3225,020,359
11/7/201330.9931.2430.9130.9125,150,712
11/6/201331.2331.3330.8630.9725,019,409
11/5/201331.1931.3431.0231.2418,928,440
11/4/201331.1631.4031.1231.2618,808,182
11/1/201330.7031.2630.6931.1728,012,235
10/31/201330.7831.0730.6530.6930,359,251
10/30/201331.2531.2830.8030.9322,448,412
10/29/201330.8431.3530.8231.2534,481,966
10/28/201330.4530.8130.4530.7425,687,357
10/25/201330.4830.6930.4230.6124,438,120
10/24/201330.6830.9130.5630.6125,601,255
10/23/201330.6530.8630.5830.6024,932,500
10/22/201330.3830.9430.3330.6832,173,928
10/21/201330.4730.6430.3530.4024,066,301
10/18/201330.1930.7430.0830.5143,556,207
10/17/201329.8230.2629.6930.2629,725,080
10/16/201329.2629.8129.1929.8031,498,575
10/15/201329.2129.2829.0129.1631,498,792
10/14/201328.5629.3628.5529.3528,976,757
10/11/201328.9228.9328.6328.7224,403,759
10/10/201328.6228.7728.2928.7724,631,469
10/9/201328.2528.4428.0228.2931,470,493
10/8/201328.6028.6928.2328.2424,954,037
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center