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 )

28.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2010 7.939 8.062 7.889 7.939 61,526 -0.01(-0.14%)
Jun 29, 2010 8.034 8.062 7.895 7.950 83,524 -0.20(-2.46%)
Jun 25, 2010 8.151 8.190 8.017 8.151 105,315,688 +0.10(+1.24%)
Jun 24, 2010 8.140 8.201 8.000 8.051 144,667 -0.23(-2.82%)
Jun 23, 2010 8.340 8.340 8.245 8.284 180,945 -0.05(-0.60%)
Jun 22, 2010 8.435 8.485 8.335 8.335 140,079 -0.07(-0.86%)
Jun 21, 2010 8.552 8.563 8.357 8.407 82,080,472 -0.06(-0.72%)
Jun 18, 2010 8.468 8.657 8.400 8.468 125,415,464 -0.14(-1.68%)
Jun 17, 2010 8.591 8.613 8.424 8.613 2,464 -0.01(-0.06%)
Jun 16, 2010 8.618 8.669 8.552 8.618 68,116,376 -0.02(-0.26%)
Jun 15, 2010 8.641 8.646 8.518 8.641 10,582 +0.11(+1.24%)
Jun 14, 2010 8.663 8.685 8.518 8.535 92,071,600 -0.07(-0.84%)
Jun 11, 2010 8.479 8.641 8.463 8.607 135,826,608 +0.31(+3.69%)
Jun 10, 2010 8.301 8.412 8.156 8.301 278,226 +0.22(+2.69%)
Jun 09, 2010 8.151 8.212 8.012 8.084 155,468,416 -0.01(-0.07%)
Jun 08, 2010 8.090 8.112 7.989 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.262 8.290 8.073 8.084 123,479,200 -0.13(-1.59%)
Jun 04, 2010 8.206 8.373 8.167 8.215 139,988,528 -0.27(-3.13%)
Jun 03, 2010 8.485 8.541 8.418 8.481 61,491,208 +0.02(+0.21%)
Jun 02, 2010 8.463 8.474 8.307 8.463 88,982,048 +0.12(+1.40%)
Jun 01, 2010 8.440 8.585 8.329 8.346 34,288 -0.13(-1.58%)
May 28, 2010 8.479 8.680 8.474 8.479 110,251,352 -0.08(-0.91%)
May 27, 2010 8.541 8.602 8.444 8.557 120,288,776 +0.14(+1.72%)
May 26, 2010 8.412 8.579 8.351 8.412 109,802 +0.03(+0.33%)
May 25, 2010 8.323 8.407 8.212 8.385 73,606 -0.09(-1.05%)
May 24, 2010 8.507 8.563 8.435 8.474 97,303,896 -0.10(-1.17%)
May 21, 2010 8.346 8.585 8.329 8.574 183,989,408 -0.04(-0.52%)
May 20, 2010 8.526 8.674 8.474 8.618 524,433 -0.19(-2.15%)
May 19, 2010 8.769 8.875 8.685 8.808 147,377,728 +0.00(+0.00%)
May 18, 2010 8.986 9.047 8.785 8.808 442,591 -0.22(-2.41%)
May 17, 2010 9.019 9.058 8.785 9.025 177,495,680 +0.01(+0.06%)
May 14, 2010 9.019 9.209 8.941 9.019 112,570,256 -0.20(-2.17%)
May 13, 2010 9.376 9.431 9.209 9.220 121,069,320 -0.22(-2.36%)
May 12, 2010 9.454 9.515 9.309 9.442 96,129,056 -0.03(-0.29%)
May 11, 2010 9.504 9.570 9.442 9.470 114,599 +0.01(+0.06%)
May 10, 2010 9.431 9.493 9.376 9.465 146,560,128 +0.30(+3.28%)
May 07, 2010 9.298 9.360 9.120 9.164 192,009,296 -0.34(-3.57%)
May 06, 2010 9.554 9.583 8.824 9.504 5,388 -0.02(-0.18%)
May 05, 2010 9.598 9.654 9.504 9.520 178,335,776 +0.01(+0.12%)
May 04, 2010 9.449 9.581 9.399 9.509 416,158 +0.19(+2.07%)
May 03, 2010 9.256 9.366 9.157 9.316 130,533,880 +0.10(+1.14%)
Apr 30, 2010 9.360 9.366 9.190 9.212 92,697,992 -0.08(-0.83%)
Apr 29, 2010 9.162 9.372 9.162 9.289 122,497,424 +0.18(+2.00%)
Apr 28, 2010 9.074 9.168 9.030 9.107 110,101,064 +0.04(+0.43%)
Apr 27, 2010 9.206 9.283 9.035 9.068 665,250 -0.20(-2.14%)
Apr 26, 2010 9.289 9.349 9.200 9.267 151,505,200 -0.05(-0.53%)
Apr 23, 2010 9.052 9.372 9.035 9.316 178,445,744 +0.24(+2.61%)
Apr 22, 2010 9.091 9.124 8.997 9.080 126,541,368 -0.07(-0.72%)
Apr 21, 2010 9.146 9.267 9.057 9.146 1,010,180 -0.09(-0.95%)
Apr 20, 2010 9.272 9.294 9.217 9.234 69,693 -0.02(-0.18%)
Apr 19, 2010 9.223 9.267 9.146 9.250 119,662,528 -0.01(-0.06%)
Apr 16, 2010 9.355 9.372 9.256 9.256 137,079,664 -0.10(-1.12%)
Apr 15, 2010 9.394 9.454 9.344 9.360 108,183,808 -0.04(-0.47%)
Apr 14, 2010 9.465 9.465 9.333 9.405 174,025,216 -0.06(-0.64%)
Apr 13, 2010 9.482 9.504 9.421 9.465 120,070,312 -0.06(-0.64%)
Apr 12, 2010 9.542 9.548 9.471 9.526 89,379,680 +0.02(+0.23%)
Apr 09, 2010 9.476 9.537 9.460 9.504 79,866,960 +0.06(+0.64%)
Apr 08, 2010 9.405 9.454 9.377 9.443 95,456,080 +0.04(+0.41%)
Apr 07, 2010 9.377 9.432 9.360 9.405 153,440,784 +0.06(+0.65%)
Apr 06, 2010 9.333 9.394 9.289 9.344 140,823,696 +0.04(+0.41%)
Apr 05, 2010 9.443 9.443 9.283 9.305 124,677,256 -0.10(-1.11%)
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.