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 +0.42 (+1.51%)
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 (%)
Sep 30, 2010 9.665 9.853 9.661 9.669 493,432 -0.13(-1.30%)
Sep 29, 2010 9.796 9.853 9.734 9.796 8,737 -0.01(-0.06%)
Sep 28, 2010 9.684 9.841 9.611 9.802 13,026 +0.14(+1.40%)
Sep 27, 2010 9.808 9.813 9.644 9.667 49,586,572 -0.13(-1.32%)
Sep 24, 2010 9.695 9.802 9.656 9.796 59,889,204 +0.20(+2.11%)
Sep 23, 2010 9.594 9.706 9.582 9.594 67,328,944 -0.10(-1.05%)
Sep 22, 2010 9.639 9.723 9.616 9.695 92,419,560 +0.01(+0.06%)
Sep 21, 2010 9.706 9.729 9.622 9.689 77,941,352 -0.04(-0.38%)
Sep 20, 2010 9.616 9.757 9.594 9.726 55,800,172 +0.12(+1.25%)
Sep 17, 2010 9.606 9.718 9.588 9.606 94,740,104 -0.12(-1.22%)
Sep 15, 2010 9.611 9.774 9.588 9.725 98,071,552 +0.11(+1.13%)
Sep 14, 2010 9.532 9.695 9.526 9.616 3,552 +0.06(+0.65%)
Sep 13, 2010 9.577 9.656 9.487 9.554 84,933,080 -0.01(-0.12%)
Sep 10, 2010 9.481 9.571 9.464 9.565 74,656,888 +0.12(+1.31%)
Sep 09, 2010 9.419 9.515 9.380 9.442 92,671,992 +0.12(+1.27%)
Sep 08, 2010 9.205 9.374 9.177 9.323 753,461 +0.13(+1.41%)
Sep 07, 2010 9.256 9.261 9.126 9.194 46,217 -0.80(-8.00%)
Sep 06, 2010 9.571 9.993 9.571 9.993 1,065 +0.73(+7.84%)
Sep 03, 2010 9.273 9.340 9.222 9.267 58,627,616 +0.03(+0.37%)
Sep 02, 2010 9.194 9.250 9.149 9.233 5,921 +0.06(+0.68%)
Sep 01, 2010 9.081 9.216 9.048 9.171 80,585,096 +0.20(+2.20%)
Aug 31, 2010 8.969 9.064 8.890 8.974 192,894 +0.03(+0.38%)
Aug 30, 2010 9.036 9.126 8.929 8.941 68,805,664 -0.12(-1.31%)
Aug 27, 2010 9.059 9.076 8.879 9.059 67,961,736 +0.05(+0.50%)
Aug 26, 2010 8.986 9.059 8.901 9.014 19,500 +0.01(+0.13%)
Aug 25, 2010 8.879 9.042 8.817 9.002 6,681 +0.11(+1.20%)
Aug 24, 2010 8.974 8.991 8.879 8.896 122,071 -0.17(-1.86%)
Aug 23, 2010 9.121 9.143 8.997 9.064 104,752,456 +0.10(+1.13%)
Aug 20, 2010 8.957 9.017 8.924 8.963 87,209,384 -0.06(-0.69%)
Aug 19, 2010 9.048 9.081 8.907 9.025 61,553 -0.04(-0.43%)
Aug 18, 2010 9.126 9.202 9.014 9.064 30,404 -0.10(-1.04%)
Aug 17, 2010 9.138 9.233 9.082 9.160 46,976 +0.14(+1.50%)
Aug 16, 2010 8.997 9.104 8.924 9.025 64,391,416 -0.03(-0.31%)
Aug 13, 2010 9.053 9.149 9.025 9.053 57,559,280 -0.07(-0.80%)
Aug 12, 2010 8.952 9.138 8.929 9.126 86,074,040 +0.12(+1.31%)
Aug 11, 2010 9.177 9.200 9.002 9.008 80,132 -0.22(-2.38%)
Aug 10, 2010 9.171 9.346 9.155 9.228 621 -0.02(-0.18%)
Aug 09, 2010 9.171 9.278 9.068 9.245 85,399,544 +0.10(+1.11%)
Aug 06, 2010 9.143 9.166 9.008 9.143 91,707,768 +0.03(+0.31%)
Aug 05, 2010 9.228 9.278 9.048 9.115 3,676 -0.14(-1.52%)
Aug 04, 2010 9.155 9.301 9.074 9.256 45,182 +0.16(+1.73%)
Aug 03, 2010 8.909 9.176 8.881 9.098 195,154 +0.48(+5.56%)
Aug 02, 2010 8.441 8.619 8.408 8.619 98,313,376 +0.27(+3.20%)
Jul 30, 2010 8.352 8.424 8.285 8.352 79,096,072 -0.05(-0.60%)
Jul 29, 2010 8.452 8.586 8.363 8.402 8,748 +0.05(+0.60%)
Jul 28, 2010 8.352 8.597 8.324 8.352 16,244 -0.15(-1.77%)
Jul 27, 2010 8.502 8.553 8.347 8.502 51,946 +0.14(+1.66%)
Jul 26, 2010 8.146 8.402 8.135 8.363 99,661,480 +0.24(+3.02%)
Jul 23, 2010 8.213 8.241 8.012 8.118 95,549,536 -0.13(-1.55%)
Jul 22, 2010 8.135 8.280 8.124 8.246 48,833 +0.17(+2.14%)
Jul 21, 2010 8.102 8.196 8.029 8.074 75,943,168 -0.03(-0.34%)
Jul 20, 2010 8.102 8.157 8.040 8.102 84,659,640 -0.10(-1.22%)
Jul 19, 2010 8.140 8.263 8.118 8.202 58,736,844 +0.09(+1.17%)
Jul 16, 2010 8.107 8.319 8.102 8.107 85,824,384 -0.17(-2.08%)
Jul 15, 2010 8.269 8.313 8.157 8.280 78,340,712 +0.02(+0.20%)
Jul 14, 2010 8.202 8.330 8.157 8.263 113,878 +0.03(+0.34%)
Jul 13, 2010 8.235 8.408 8.218 8.235 79,058 -0.08(-0.94%)
Jul 12, 2010 8.202 8.319 8.179 8.313 68,898,448 +0.09(+1.08%)
Jul 09, 2010 8.224 8.274 8.146 8.224 58,585,656 -0.03(-0.34%)
Jul 08, 2010 8.230 8.341 8.140 8.252 56,624 +0.11(+1.37%)
Jul 07, 2010 7.968 8.146 7.907 8.140 97,441,440 +0.18(+2.31%)
Jul 06, 2010 7.979 8.024 7.875 7.957 46,062 +0.08(+1.06%)
Jul 02, 2010 7.873 7.996 7.851 7.873 73,192,568 -0.04(-0.49%)
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.