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 +0.50 (+1.80%)
Official Closing 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 (%)
Mar 31, 2010 9.465 9.515 9.416 9.449 107,145,824 -0.06(-0.64%)
Mar 30, 2010 9.542 9.581 9.438 9.509 75,929,904 -0.01(-0.12%)
Mar 29, 2010 9.476 9.553 9.443 9.520 88,459,608 +0.08(+0.82%)
Mar 26, 2010 9.564 9.575 9.421 9.443 98,344,872 -0.14(-1.44%)
Mar 25, 2010 9.774 9.796 9.559 9.581 87,482,080 -0.12(-1.25%)
Mar 24, 2010 9.702 9.757 9.664 9.702 134,316,480 +0.04(+0.40%)
Mar 23, 2010 9.520 9.686 9.476 9.664 134,122,776 +0.30(+3.24%)
Mar 22, 2010 9.366 9.504 9.355 9.360 128,990,672 +0.04(+0.47%)
Mar 19, 2010 9.531 9.531 9.256 9.316 205,537,040 -0.18(-1.86%)
Mar 18, 2010 9.553 9.559 9.432 9.493 92,396,896 +0.01(+0.12%)
Mar 17, 2010 9.509 9.537 9.454 9.482 102,789,240 -0.03(-0.29%)
Mar 16, 2010 9.542 9.575 9.427 9.509 96,495,504 +0.00(+0.00%)
Mar 15, 2010 9.438 9.520 9.438 9.509 79,748,048 +0.10(+1.05%)
Mar 12, 2010 9.471 9.493 9.360 9.410 155,095,520 -0.12(-1.21%)
Mar 11, 2010 9.432 9.542 9.421 9.526 89,140,672 +0.08(+0.82%)
Mar 10, 2010 9.482 9.559 9.427 9.449 102,191,264 -0.04(-0.46%)
Mar 09, 2010 9.515 9.542 9.449 9.493 99,001,584 -0.09(-0.92%)
Mar 08, 2010 9.691 9.697 9.515 9.581 88,443,104 -0.05(-0.51%)
Mar 05, 2010 9.575 9.641 9.493 9.630 117,451,616 +0.08(+0.87%)
Mar 04, 2010 9.542 9.586 9.487 9.548 103,308,864 +0.01(+0.06%)
Mar 03, 2010 9.614 9.694 9.482 9.542 197,959,312 -0.15(-1.59%)
Mar 02, 2010 9.845 9.851 9.669 9.697 117,356,280 -0.08(-0.85%)
Mar 01, 2010 9.702 9.840 9.691 9.779 82,810,112 +0.11(+1.14%)
Feb 26, 2010 9.746 9.812 9.641 9.669 107,520,776 -0.08(-0.79%)
Feb 25, 2010 9.680 9.768 9.603 9.746 97,030,176 -0.07(-0.67%)
Feb 24, 2010 9.774 9.928 9.697 9.812 122,921,640 +0.08(+0.79%)
Feb 23, 2010 9.829 9.884 9.702 9.735 86,893,672 -0.15(-1.56%)
Feb 22, 2010 9.906 10.000 9.796 9.889 105,277,848 -0.02(-0.22%)
Feb 19, 2010 9.818 9.972 9.768 9.911 91,950,976 +0.22(+2.24%)
Feb 18, 2010 9.741 9.779 9.669 9.694 103,674,304 -0.04(-0.42%)
Feb 17, 2010 9.834 9.840 9.658 9.735 105,735,576 -0.03(-0.28%)
Feb 16, 2010 9.895 9.961 9.702 9.763 114,861,152 -0.04(-0.45%)
Feb 12, 2010 9.834 9.807 9.807 9.807 91,374,184 -0.04(-0.39%)
Feb 11, 2010 9.779 9.933 9.708 9.845 99,271,208 +0.07(+0.73%)
Feb 10, 2010 9.873 9.906 9.715 9.774 108,827,392 -0.08(-0.78%)
Feb 09, 2010 9.845 10.000 9.724 9.851 128,827,576 +0.04(+0.39%)
Feb 08, 2010 9.867 9.917 9.763 9.812 100,971,496 -0.08(-0.84%)
Feb 05, 2010 9.867 10.02 9.697 9.895 164,084,464 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.922 9.933 171,019,184 -0.33(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,911,504 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.24 10.50 123,886,456 +0.26(+2.50%)
Feb 01, 2010 10.26 10.36 10.21 10.24 72,137,168 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.18 102,685,872 +0.02(+0.16%)
Jan 28, 2010 10.41 10.42 10.16 10.17 93,332,600 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.18 10.37 100,056,264 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,885,672 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,277,624 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,061,528 -0.15(-1.46%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,403,056 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.84 10.88 145,191,776 -0.03(-0.30%)
Jan 19, 2010 10.66 10.95 10.64 10.92 143,521,712 +0.28(+2.62%)
Jan 15, 2010 10.60 10.64 10.64 10.64 140,389,760 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,604,920 +0.09(+0.88%)
Jan 13, 2010 10.30 10.53 10.30 10.48 109,043,272 +0.24(+2.34%)
Jan 12, 2010 10.26 10.36 10.17 10.24 75,621,200 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,450,756 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,716,080 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,241,528 -0.04(-0.38%)
Jan 06, 2010 10.18 10.27 10.10 10.15 75,863,072 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.12 10.18 79,468,360 -0.15(-1.43%)
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.