Pfizer Inc $30.25

down 0.00


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
2/2/201119.0919.2118.8218.9673,147,504
2/1/201118.4919.3918.4619.22134,506,000
1/31/201118.1918.3318.1618.2242,037,000
1/28/201118.5318.5618.1418.1546,801,600
1/27/201118.3718.5118.2718.4842,780,800
1/26/201118.6018.6118.3618.3654,407,300
1/25/201118.6118.7618.4118.4770,362,000
1/24/201118.3318.5418.3118.4562,805,700
1/21/201118.2518.3818.1718.3639,739,200
1/20/201118.3218.3718.0218.2450,437,100
1/19/201118.4318.4918.1518.3238,184,900
1/18/201118.3518.4418.2918.3831,302,600
1/14/201118.1918.3518.1518.3430,093,900
1/13/201118.3418.4818.1418.2245,896,600
1/12/201118.2918.4018.2218.3727,429,400
1/11/201118.1818.3218.1318.2232,584,500
1/10/201118.2218.3418.1618.26112,449,000
1/7/201118.1918.3818.0018.34130,698,000
1/6/201118.2918.3317.9618.18116,835,000
1/5/201117.9118.2417.8618.1164,871,000
1/4/201117.7918.0017.6417.9942,054,200
1/3/201117.7017.8417.6217.6832,347,400
12/31/201017.4417.5917.4317.5123,838,100
12/30/201017.5017.5617.4517.4929,847,600
12/29/201017.6917.7017.5517.6023,733,500
12/28/201017.4817.7017.4517.5929,945,900
12/27/201017.5117.5517.4317.4919,752,500
12/23/201017.5517.6517.5417.6121,721,300
12/22/201017.3717.5617.3017.5635,648,200
12/21/201017.2217.4417.1517.3850,563,300
12/20/201017.0117.2616.9817.1739,689,800
12/17/201017.1017.1316.9917.0352,131,400
12/16/201017.0717.2217.0217.2235,774,400
12/15/201017.0517.2917.0517.0838,727,800
12/14/201017.2717.3017.0617.1152,219,000
12/13/201017.1617.3517.0617.1947,269,900
12/10/201016.7617.0616.6517.0242,930,700
12/9/201016.7816.8016.5916.7631,703,100
12/8/201016.7516.8816.6516.7242,847,000
12/7/201016.9316.9716.7416.7762,455,800
12/6/201016.7017.1116.6816.8153,317,100
12/3/201016.7216.7316.6016.7241,544,800
12/2/201016.7916.8116.6216.6933,603,400
12/1/201016.4916.7516.4216.7044,853,500
11/30/201016.4416.4716.2716.3043,789,200
11/29/201016.4116.6216.2516.5639,081,400
11/26/201016.5716.6216.4616.4916,480,100
11/24/201016.5816.7016.5716.6923,445,600
11/23/201016.5216.7316.4316.5739,655,600
11/22/201016.6616.7316.5016.6332,569,800
11/19/201016.7116.8316.6716.8032,728,500
11/18/201016.5516.8916.5516.8329,312,800
11/17/201016.5016.6616.4716.4837,844,100
11/16/201016.6216.7516.5116.6043,284,000
11/15/201016.9717.0216.7216.7536,452,800
11/12/201016.8416.9716.7616.8540,821,800
11/11/201016.6217.0116.6116.9844,250,100
11/10/201016.9516.9616.6516.8353,939,100
11/9/201017.0717.1516.9516.9946,541,400
11/8/201017.0617.1216.9217.0537,791,400
11/5/201017.4017.4817.0517.1857,483,500
11/4/201017.5817.5817.2917.3858,100,900
11/3/201017.5117.6617.4517.5950,488,300
11/2/201017.6417.8117.2517.4569,911,696
11/1/201017.6317.8417.5017.6241,910,200
10/29/201017.5717.5717.2917.4240,226,500
10/28/201017.4117.6017.3617.5734,012,500
10/27/201017.4017.4917.1717.2845,488,600
10/26/201017.5717.6017.3817.4935,428,100
10/25/201017.5717.7317.5617.6267,294,200
10/22/201017.6117.6517.4517.5082,025,200
10/21/201017.6317.9017.5317.6376,630,304
10/20/201017.4617.7517.3017.6642,548,300
10/19/201017.6517.7417.2517.3948,667,100
10/18/201017.7317.8717.6217.8042,700,600
10/15/201017.7917.8517.6217.7539,791,800
10/14/201017.7417.8317.5717.6635,210,600
10/13/201017.5917.8517.5417.7349,179,600
10/12/201017.4917.5417.2717.4845,877,300
10/11/201017.4617.5017.2917.3822,352,400
10/8/201017.4317.5017.3817.4628,033,800
10/7/201017.3817.5117.3217.3838,560,400
10/6/201017.2417.3817.1717.2635,690,600
10/5/201017.1117.2517.0617.2344,693,900
10/4/201017.1017.2016.8616.9040,673,700
10/1/201017.2517.2917.1117.1835,523,000
9/30/201017.4817.5017.1617.1739,659,300
9/29/201017.4017.5017.2917.4042,297,700
9/28/201017.2017.4817.0717.4343,564,300
9/27/201017.4217.4317.1317.1727,926,900
9/24/201017.2217.4117.1517.4033,718,100
9/23/201017.1217.2417.0217.0437,914,700
9/22/201017.1217.2717.0817.2252,038,800
9/21/201017.2417.2817.0917.1443,882,700
9/20/201017.0817.3317.0417.2831,418,300
9/17/201017.2117.2617.0317.0653,339,400
9/16/201017.2617.2617.0817.1738,721,400
9/15/201017.0717.3617.0317.2755,217,600
9/14/201016.9317.2216.9217.0851,015,500
9/13/201017.0117.1516.8516.9747,828,700
Trading Center