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 )

27.66 -0.20 (-0.70%)
Streaming Delayed Price Updated: 10:45 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, 2009 8.793 8.831 8.678 8.694 78,695,352 -0.01(-0.06%)
Jul 30, 2009 8.711 8.874 8.673 8.700 88,818,984 +0.10(+1.21%)
Jul 29, 2009 8.733 8.776 8.536 8.596 111,587,672 -0.15(-1.75%)
Jul 28, 2009 9.000 9.093 8.711 8.749 138,091,360 -0.31(-3.38%)
Jul 27, 2009 9.022 9.087 8.945 9.055 86,924,608 +0.06(+0.67%)
Jul 24, 2009 8.760 9.005 8.749 8.995 93,433,192 +0.18(+2.04%)
Jul 23, 2009 8.760 8.951 8.683 8.814 107,531,288 +0.15(+1.76%)
Jul 22, 2009 8.552 8.989 8.514 8.662 153,200,048 +0.09(+1.08%)
Jul 21, 2009 8.416 8.613 8.383 8.569 101,510,440 +0.24(+2.88%)
Jul 20, 2009 8.203 8.345 8.050 8.329 101,156,216 +0.16(+2.01%)
Jul 17, 2009 8.230 8.252 8.110 8.165 97,537,840 -0.06(-0.73%)
Jul 16, 2009 8.170 8.241 8.121 8.225 68,072,816 +0.03(+0.33%)
Jul 15, 2009 8.170 8.214 8.018 8.198 79,796,392 +0.07(+0.81%)
Jul 14, 2009 8.001 8.154 7.979 8.132 68,388,080 +0.08(+0.95%)
Jul 13, 2009 7.832 8.061 7.816 8.056 97,170,856 +0.31(+3.94%)
Jul 10, 2009 7.767 7.799 7.701 7.750 71,339,896 -0.05(-0.63%)
Jul 09, 2009 7.979 8.012 7.761 7.799 112,433,560 -0.17(-2.19%)
Jul 08, 2009 8.045 8.078 7.914 7.974 92,756,056 +0.01(+0.14%)
Jul 07, 2009 7.941 8.099 7.887 7.963 111,615,424 +0.01(+0.14%)
Jul 06, 2009 7.859 7.974 7.788 7.952 100,646,488 +0.05(+0.62%)
Jul 02, 2009 8.061 8.078 7.881 7.903 75,662,328 -0.23(-2.82%)
Jul 01, 2009 8.170 8.209 8.039 8.132 85,767,688 -0.05(-0.67%)
Jun 30, 2009 8.334 8.340 8.061 8.187 95,572,440 -0.14(-1.70%)
Jun 29, 2009 8.323 8.389 8.170 8.329 58,637,164 +0.04(+0.46%)
Jun 26, 2009 8.312 8.389 8.176 8.290 79,364,920 -0.08(-0.91%)
Jun 25, 2009 8.170 8.383 8.132 8.367 94,320,088 +0.33(+4.14%)
Jun 24, 2009 8.083 8.165 7.979 8.034 70,047,448 -0.01(-0.07%)
Jun 23, 2009 8.007 8.083 7.968 8.039 88,547,872 -0.03(-0.41%)
Jun 22, 2009 8.127 8.214 8.012 8.072 107,131,480 -0.11(-1.40%)
Jun 19, 2009 8.269 8.361 8.170 8.187 154,995,440 +0.04(+0.54%)
Jun 18, 2009 7.990 8.285 7.958 8.143 122,577,856 +0.19(+2.33%)
Jun 17, 2009 7.767 8.023 7.756 7.958 100,774,344 +0.23(+2.97%)
Jun 16, 2009 7.756 7.892 7.702 7.728 83,698,536 +0.02(+0.21%)
Jun 15, 2009 8.023 8.023 7.652 7.712 108,053,448 -0.34(-4.27%)
Jun 12, 2009 7.952 8.223 7.919 8.056 136,008,096 +0.07(+0.89%)
Jun 11, 2009 7.690 8.089 7.668 7.985 129,058,440 +0.32(+4.13%)
Jun 10, 2009 7.712 7.816 7.608 7.668 86,514,944 -0.04(-0.57%)
Jun 09, 2009 7.843 7.876 7.696 7.712 77,880,016 -0.10(-1.26%)
Jun 08, 2009 7.799 7.887 7.707 7.810 87,841,952 -0.11(-1.38%)
Jun 05, 2009 8.072 8.094 7.827 7.919 90,100,192 -0.07(-0.89%)
Jun 04, 2009 8.154 8.154 7.968 7.990 74,156,968 -0.14(-1.68%)
Jun 03, 2009 8.105 8.143 7.996 8.127 95,314,832 -0.05(-0.60%)
Jun 02, 2009 8.176 8.241 8.089 8.176 91,878,888 +0.12(+1.49%)
Jun 01, 2009 8.383 8.432 8.023 8.056 129,159,488 -0.23(-2.83%)
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.
 
 
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.