$29.15 0.00 (%) Pfizer Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFE historical data

Date Open High Low Close Volume
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
5/24/201120.5020.6920.4520.5242,972,553
5/23/201120.4920.6420.4020.5939,032,309
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
Trading Center