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 )

28.82 +0.44 (+1.55%)
Official Closing Price Updated: 4:01 PM EDT, May 15, 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 (%)
Aug 31, 2009 9.076 9.186 9.011 9.115 65,128,888 -0.06(-0.65%)
Aug 28, 2009 9.207 9.218 9.082 9.175 61,402,828 -0.03(-0.30%)
Aug 27, 2009 9.093 9.240 9.060 9.202 55,303,120 +0.05(+0.54%)
Aug 26, 2009 9.164 9.213 9.082 9.153 66,926,176 -0.02(-0.18%)
Aug 25, 2009 9.164 9.267 9.104 9.169 74,494,208 +0.04(+0.42%)
Aug 24, 2009 9.131 9.164 9.066 9.131 57,112,888 +0.05(+0.54%)
Aug 21, 2009 9.000 9.126 8.880 9.082 118,749,816 +0.22(+2.53%)
Aug 20, 2009 8.978 8.978 8.842 8.858 79,010,880 -0.08(-0.86%)
Aug 19, 2009 8.705 8.978 8.678 8.935 85,058,176 +0.21(+2.44%)
Aug 18, 2009 8.667 8.754 8.621 8.722 67,254,616 +0.14(+1.59%)
Aug 17, 2009 8.498 8.722 8.487 8.585 82,537,584 -0.02(-0.25%)
Aug 14, 2009 8.662 8.662 8.482 8.607 61,877,788 -0.02(-0.19%)
Aug 13, 2009 8.667 8.678 8.536 8.623 68,599,288 -0.03(-0.38%)
Aug 12, 2009 8.651 8.733 8.596 8.656 64,930,044 +0.02(+0.19%)
Aug 11, 2009 8.623 8.705 8.596 8.640 51,268,784 -0.04(-0.50%)
Aug 10, 2009 8.651 8.722 8.629 8.683 51,494,948 -0.03(-0.31%)
Aug 07, 2009 8.683 8.825 8.667 8.711 72,926,936 +0.09(+1.08%)
Aug 06, 2009 8.667 8.683 8.569 8.618 69,805,120 -0.04(-0.50%)
Aug 05, 2009 8.722 8.733 8.542 8.662 107,571,472 -0.11(-1.24%)
Aug 04, 2009 8.705 8.831 8.683 8.771 89,761,512 +0.03(+0.31%)
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.