Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Pfizer
(NY:
PFE
)
29.49
+0.18 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.078
8.296
7.996
8.290
126,398,000
+0.27(+3.40%)
May 28, 2009
8.056
8.110
7.952
8.018
78,101,752
+0.02(+0.20%)
May 27, 2009
8.187
8.214
7.963
8.001
64,845,704
-0.20(-2.40%)
May 26, 2009
8.132
8.285
8.039
8.198
91,237,336
+0.03(+0.40%)
May 22, 2009
8.099
8.236
8.007
8.165
61,871,456
+0.07(+0.88%)
May 21, 2009
8.203
8.290
8.012
8.094
90,366,328
-0.15(-1.85%)
May 20, 2009
8.269
8.356
8.198
8.247
65,995,976
+0.01(+0.07%)
May 19, 2009
8.290
8.345
8.198
8.241
62,534,704
-0.05(-0.59%)
May 18, 2009
8.198
8.312
8.176
8.290
73,590,088
+0.10(+1.20%)
May 15, 2009
8.285
8.345
8.127
8.192
93,014,496
-0.18(-2.15%)
May 14, 2009
8.329
8.460
8.290
8.372
89,448,896
+0.04(+0.46%)
May 13, 2009
8.236
8.514
8.176
8.334
180,031,888
+0.19(+2.28%)
May 12, 2009
7.772
8.301
7.750
8.149
213,788,592
+0.43(+5.51%)
May 11, 2009
7.696
7.870
7.696
7.723
97,088,304
-0.14(-1.74%)
May 08, 2009
7.821
7.919
7.777
7.859
103,624,144
+0.17(+2.15%)
May 07, 2009
7.652
7.876
7.559
7.694
137,294,016
+0.10(+1.35%)
May 06, 2009
7.734
7.777
7.510
7.592
111,125,080
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.603
7.794
117,773,080
+0.16(+2.15%)
May 04, 2009
7.477
7.636
7.434
7.630
114,019,776
+0.22(+2.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.