Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

27.61 -0.24 (-0.86%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.27 10.42 10.16 10.19 87,242,584 -0.11(-1.11%)
Jul 30, 2008 10.18 10.44 10.11 10.30 77,773,912 +0.19(+1.89%)
Jul 29, 2008 10.05 10.16 10.01 10.11 59,509,868 +0.09(+0.93%)
Jul 28, 2008 10.30 10.32 10.01 10.02 65,655,820 -0.29(-2.81%)
Jul 25, 2008 10.31 10.34 10.22 10.31 78,508,888 +0.04(+0.42%)
Jul 24, 2008 10.47 10.51 10.23 10.27 75,104,880 -0.14(-1.36%)
Jul 23, 2008 10.26 10.44 10.16 10.41 120,202,312 +0.39(+3.92%)
Jul 22, 2008 9.813 10.09 9.764 10.02 91,462,608 +0.14(+1.44%)
Jul 21, 2008 10.06 10.11 9.819 9.873 89,082,224 -0.13(-1.26%)
Jul 18, 2008 10.05 10.07 9.862 9.999 78,324,024 -0.04(-0.38%)
Jul 17, 2008 9.966 10.09 9.824 10.04 89,961,552 +0.07(+0.71%)
Jul 16, 2008 9.606 9.982 9.502 9.966 102,640,536 +0.37(+3.87%)
Jul 15, 2008 9.562 9.720 9.464 9.595 113,220,128 -0.04(-0.40%)
Jul 14, 2008 9.835 9.879 9.600 9.633 65,561,072 -0.09(-0.90%)
Jul 11, 2008 9.791 9.851 9.650 9.720 93,562,752 -0.12(-1.22%)
Jul 10, 2008 9.906 10.02 9.737 9.841 86,273,608 +0.00(+0.00%)
Jul 09, 2008 10.00 10.14 9.824 9.841 93,761,456 -0.09(-0.88%)
Jul 08, 2008 9.535 9.944 9.529 9.928 111,855,600 +0.44(+4.60%)
Jul 07, 2008 9.715 9.764 9.420 9.491 87,497,824 -0.20(-2.03%)
Jul 04, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.00(+0.00%)
Jul 03, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.07(+0.74%)
Jul 02, 2008 9.737 9.748 9.606 9.617 70,212,680 -0.06(-0.62%)
Jul 01, 2008 9.513 9.699 9.475 9.677 97,388,480 +0.14(+1.49%)
Jun 30, 2008 9.437 9.628 9.420 9.535 81,186,904 +0.10(+1.10%)
Jun 27, 2008 9.420 9.540 9.344 9.431 120,902,584 +0.06(+0.64%)
Jun 26, 2008 9.693 9.835 9.371 9.371 100,384,768 -0.39(-3.97%)
Jun 25, 2008 9.682 9.906 9.606 9.759 106,310,936 +0.10(+1.07%)
Jun 24, 2008 9.491 9.688 9.464 9.655 89,290,672 +0.17(+1.78%)
Jun 23, 2008 9.508 9.557 9.442 9.486 85,188,352 +0.03(+0.29%)
Jun 20, 2008 9.671 9.731 9.442 9.458 116,134,968 -0.24(-2.48%)
Jun 19, 2008 9.720 9.786 9.660 9.699 115,806,912 +0.00(+0.00%)
Jun 18, 2008 10.10 10.12 9.682 9.699 174,994,576 +0.03(+0.28%)
Jun 17, 2008 9.742 9.797 9.644 9.671 79,316,848 -0.03(-0.28%)
Jun 16, 2008 9.775 9.808 9.660 9.699 107,960,312 -0.12(-1.22%)
Jun 13, 2008 9.710 9.819 9.633 9.819 88,634,152 +0.14(+1.47%)
Jun 12, 2008 9.617 9.802 9.606 9.677 88,683,016 +0.10(+1.03%)
Jun 11, 2008 9.780 9.791 9.551 9.579 108,997,704 -0.21(-2.17%)
Jun 10, 2008 9.791 9.835 9.666 9.791 104,741,336 -0.04(-0.44%)
Jun 09, 2008 9.879 9.917 9.802 9.835 104,874,880 +0.03(+0.33%)
Jun 06, 2008 10.12 10.15 9.797 9.802 175,423,712 -0.39(-3.80%)
Jun 05, 2008 10.23 10.24 10.07 10.19 152,239,968 -0.07(-0.69%)
Jun 04, 2008 10.37 10.44 10.20 10.26 110,913,584 -0.11(-1.10%)
Jun 03, 2008 10.43 10.48 10.33 10.38 97,905,264 -0.09(-0.89%)
Jun 02, 2008 10.60 10.62 10.39 10.47 97,995,464 -0.10(-0.93%)
May 30, 2008 10.63 10.64 10.53 10.57 68,014,312 -0.02(-0.21%)
May 29, 2008 10.56 10.66 10.54 10.59 82,111,840 +0.05(+0.52%)
May 28, 2008 10.60 10.63 10.46 10.53 79,663,240 -0.02(-0.16%)
May 27, 2008 10.69 10.70 10.51 10.55 86,025,720 -0.11(-1.02%)
May 26, 2008 10.77 10.77 10.65 10.66 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.65 10.66 76,733,568 -0.14(-1.26%)
May 22, 2008 10.79 10.88 10.70 10.80 116,732,776 -0.13(-1.15%)
May 21, 2008 10.98 11.01 10.87 10.92 110,964,008 -0.02(-0.20%)
May 20, 2008 11.01 11.05 10.92 10.94 112,551,584 -0.10(-0.89%)
May 19, 2008 10.94 11.07 10.88 11.04 111,068,208 +0.11(+1.00%)
May 16, 2008 10.98 10.99 10.89 10.93 85,362,432 -0.03(-0.25%)
May 15, 2008 10.95 10.97 10.88 10.96 66,081,812 +0.01(+0.10%)
May 14, 2008 10.93 10.97 10.90 10.95 75,923,320 +0.05(+0.45%)
May 13, 2008 10.88 10.94 10.84 10.90 70,821,120 +0.03(+0.30%)
May 12, 2008 10.83 10.90 10.80 10.87 66,349,740 +0.07(+0.61%)
May 09, 2008 10.87 10.88 10.75 10.80 64,715,980 -0.10(-0.90%)
May 08, 2008 10.90 10.94 10.85 10.90 85,806,384 +0.03(+0.25%)
May 07, 2008 11.05 11.08 10.85 10.87 99,908,608 -0.27(-2.45%)
May 06, 2008 11.20 11.23 11.06 11.14 75,165,904 -0.05(-0.49%)
May 05, 2008 11.24 11.24 11.16 11.20 63,679,628 -0.05(-0.44%)
May 02, 2008 11.18 11.27 11.11 11.25 89,123,560 +0.09(+0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.