PFIZER Inc

(NYSE: PFE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.49 Up +0.14 +0.46%
Find prices for:
PFIZER Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 30.75 30.34 30.53 30.73 24,403,174
07/11/2014 30.12 29.8 30.04 30.07 18,359,599
07/03/2014 30.64 30.29 30.61 30.53 14,852,913
06/27/2014 29.75 29.48 29.67 29.67 30,672,693
06/20/2014 29.92 29.63 29.74 29.78 31,303,024
06/13/2014 29.6 29.36 29.46 29.53 19,604,327
06/06/2014 29.87 29.34 29.81 29.42 26,817,064
05/30/2014 29.75 29.51 29.56 29.63 26,241,117
05/23/2014 29.64 29.43 29.57 29.49 18,933,462
05/16/2014 29.55 29 29 29.12 35,704,300
05/09/2014 29.21 28.77 29.1 29.03 38,996,257
05/02/2014 31.06 30.55 31.02 30.75 41,708,460
04/25/2014 30.8 30.55 30.73 30.75 18,669,530
04/17/2014 30.4 30.07 30.15 30.25 26,536,813
04/11/2014 30.5 29.83 30.5 29.86 40,821,080
04/04/2014 32.69 32.07 32.52 32.16 26,276,720
03/28/2014 32.48 31.74 32.2 31.88 21,969,901
03/21/2014 32.49 31.46 32.33 32.18 62,719,258
03/14/2014 31.44 30.83 31.15 31.23 27,112,901
03/07/2014 32.66 32.18 32.51 32.43 17,610,815
02/28/2014 32.41 31.85 32.12 32.11 27,517,571
02/21/2014 31.77 31.44 31.68 31.46 18,471,924
02/14/2014 32 31.7 31.88 31.94 18,916,233
02/07/2014 31.28 30.61 30.84 31.22 27,925,229
01/31/2014 30.66 30.21 30.56 30.4 41,415,729
01/24/2014 30.96 30.06 30.86 30.09 36,245,903
01/17/2014 31.29 30.95 31.25 31.09 21,624,008
01/10/2014 30.95 30.5 30.84 30.69 21,723,998
01/03/2014 30.83 30.38 30.39 30.52 15,036,749
12/27/2013 30.85 30.53 30.76 30.64 11,958,458
12/20/2013 30.96 30.25 30.72 30.25 62,314,440
12/13/2013 30.48 29.95 30.44 30.25 26,081,317
12/06/2013 31.61 31.33 31.55 31.54 18,913,723
11/29/2013 32.02 31.7 31.88 31.73 11,843,419
11/22/2013 32.16 31.8 31.9 32.12 25,414,127
11/15/2013 32.2 31.71 31.83 32.2 24,410,743
11/08/2013 31.35 30.73 30.88 31.32 25,020,359
11/01/2013 31.26 30.69 30.7 31.17 28,012,235
10/25/2013 30.69 30.42 30.48 30.61 24,438,120
10/18/2013 30.74 30.08 30.19 30.51 43,556,207
10/11/2013 28.93 28.63 28.92 28.72 24,403,759
10/04/2013 29.04 28.6 28.83 29 19,540,977
09/27/2013 29 28.36 28.48 28.88 28,205,305
09/20/2013 29.13 28.93 28.97 28.97 40,579,665
09/13/2013 28.65 28.32 28.39 28.51 21,959,415
09/06/2013 28.54 28.07 28.28 28.28 22,281,437
08/30/2013 28.4 28.01 28.05 28.21 29,782,347
08/23/2013 28.36 28.09 28.14 28.34 18,507,496
08/16/2013 28.68 28.29 28.66 28.37 28,274,454
08/09/2013 29.26 29.01 29.08 29.21 19,720,445
08/02/2013 29.41 28.95 28.95 29.37 21,981,404
07/26/2013 29.41 28.91 28.92 29.37 26,599,602
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:10 PM ET