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 )

28.10 +0.25 (+0.90%)
Streaming Delayed Price Updated: 2:28 PM 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 (%)
Sep 30, 2010 9.664 9.852 9.660 9.668 493,483 -0.13(-1.30%)
Sep 29, 2010 9.795 9.852 9.733 9.795 8,737 -0.01(-0.06%)
Sep 28, 2010 9.683 9.840 9.610 9.801 13,027 +0.14(+1.40%)
Sep 27, 2010 9.807 9.812 9.643 9.666 49,591,712 -0.13(-1.32%)
Sep 24, 2010 9.694 9.801 9.655 9.795 59,895,412 +0.20(+2.11%)
Sep 23, 2010 9.593 9.705 9.581 9.593 67,335,928 -0.10(-1.05%)
Sep 22, 2010 9.638 9.722 9.615 9.694 92,429,136 +0.01(+0.06%)
Sep 21, 2010 9.705 9.728 9.621 9.688 77,949,432 -0.04(-0.38%)
Sep 20, 2010 9.615 9.756 9.593 9.725 55,805,956 +0.12(+1.25%)
Sep 17, 2010 9.605 9.716 9.587 9.605 94,749,928 -0.12(-1.22%)
Sep 15, 2010 9.610 9.773 9.587 9.724 98,081,712 +0.11(+1.13%)
Sep 14, 2010 9.531 9.694 9.525 9.615 3,552 +0.06(+0.65%)
Sep 13, 2010 9.576 9.655 9.486 9.553 84,941,888 -0.01(-0.12%)
Sep 10, 2010 9.480 9.570 9.463 9.565 74,664,624 +0.12(+1.31%)
Sep 09, 2010 9.418 9.514 9.379 9.441 92,681,592 +0.12(+1.27%)
Sep 08, 2010 9.204 9.373 9.176 9.322 753,539 +0.13(+1.41%)
Sep 07, 2010 9.255 9.261 9.125 9.193 46,222 -0.80(-8.00%)
Sep 06, 2010 9.570 9.992 9.570 9.992 1,065 +0.73(+7.84%)
Sep 03, 2010 9.272 9.339 9.221 9.266 58,633,692 +0.03(+0.37%)
Sep 02, 2010 9.193 9.249 9.148 9.232 5,922 +0.06(+0.68%)
Sep 01, 2010 9.080 9.215 9.047 9.170 80,593,448 +0.20(+2.20%)
Aug 31, 2010 8.968 9.063 8.889 8.973 192,914 +0.03(+0.38%)
Aug 30, 2010 9.035 9.125 8.928 8.940 68,812,800 -0.12(-1.31%)
Aug 27, 2010 9.058 9.075 8.878 9.058 67,968,776 +0.05(+0.50%)
Aug 26, 2010 8.985 9.058 8.900 9.013 19,502 +0.01(+0.13%)
Aug 25, 2010 8.878 9.041 8.816 9.002 6,682 +0.11(+1.20%)
Aug 24, 2010 8.973 8.990 8.878 8.895 122,083 -0.17(-1.86%)
Aug 23, 2010 9.120 9.142 8.996 9.063 104,763,320 +0.10(+1.13%)
Aug 20, 2010 8.957 9.016 8.923 8.962 87,218,424 -0.06(-0.69%)
Aug 19, 2010 9.047 9.080 8.906 9.024 61,559 -0.04(-0.43%)
Aug 18, 2010 9.125 9.201 9.013 9.063 30,407 -0.10(-1.04%)
Aug 17, 2010 9.137 9.232 9.081 9.159 46,981 +0.14(+1.50%)
Aug 16, 2010 8.996 9.103 8.923 9.024 64,398,088 -0.03(-0.31%)
Aug 13, 2010 9.052 9.148 9.024 9.052 57,565,244 -0.07(-0.80%)
Aug 12, 2010 8.951 9.137 8.928 9.125 86,082,960 +0.12(+1.31%)
Aug 11, 2010 9.176 9.199 9.002 9.007 80,140 -0.22(-2.38%)
Aug 10, 2010 9.170 9.345 9.154 9.227 621 -0.02(-0.18%)
Aug 09, 2010 9.170 9.277 9.067 9.244 85,408,392 +0.10(+1.11%)
Aug 06, 2010 9.142 9.165 9.007 9.142 91,717,272 +0.03(+0.31%)
Aug 05, 2010 9.227 9.277 9.047 9.114 3,677 -0.14(-1.52%)
Aug 04, 2010 9.154 9.300 9.073 9.255 45,187 +0.16(+1.73%)
Aug 03, 2010 8.908 9.175 8.880 9.097 195,174 +0.48(+5.56%)
Aug 02, 2010 8.440 8.618 8.407 8.618 98,323,544 +0.27(+3.20%)
Jul 30, 2010 8.351 8.424 8.284 8.351 79,104,256 -0.05(-0.60%)
Jul 29, 2010 8.451 8.585 8.362 8.401 8,749 +0.05(+0.60%)
Jul 28, 2010 8.351 8.596 8.323 8.351 16,246 -0.15(-1.77%)
Jul 27, 2010 8.502 8.552 8.346 8.502 51,951 +0.14(+1.66%)
Jul 26, 2010 8.145 8.401 8.134 8.362 99,671,784 +0.24(+3.02%)
Jul 23, 2010 8.212 8.240 8.012 8.117 95,559,416 -0.13(-1.55%)
Jul 22, 2010 8.134 8.279 8.123 8.245 48,839 +0.17(+2.14%)
Jul 21, 2010 8.101 8.195 8.028 8.073 75,951,016 -0.03(-0.34%)
Jul 20, 2010 8.101 8.156 8.039 8.101 84,668,400 -0.10(-1.22%)
Jul 19, 2010 8.140 8.262 8.117 8.201 58,742,916 +0.09(+1.17%)
Jul 16, 2010 8.106 8.318 8.101 8.106 85,833,256 -0.17(-2.08%)
Jul 15, 2010 8.268 8.312 8.156 8.279 78,348,816 +0.02(+0.20%)
Jul 14, 2010 8.201 8.329 8.156 8.262 113,890 +0.03(+0.34%)
Jul 13, 2010 8.234 8.407 8.218 8.234 79,066 -0.08(-0.94%)
Jul 12, 2010 8.201 8.318 8.179 8.312 68,905,568 +0.09(+1.08%)
Jul 09, 2010 8.223 8.273 8.145 8.223 58,591,716 -0.03(-0.34%)
Jul 08, 2010 8.229 8.340 8.140 8.251 56,630 +0.11(+1.37%)
Jul 07, 2010 7.967 8.145 7.906 8.140 97,451,512 +0.18(+2.31%)
Jul 06, 2010 7.978 8.023 7.874 7.956 46,067 +0.08(+1.06%)
Jul 02, 2010 7.872 7.995 7.850 7.872 73,200,136 -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.