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 )

28.01 -0.17 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 9.786 10.06 9.688 10.06 138,383,296 +0.43(+4.48%)
Sep 29, 2008 9.977 10.18 9.633 9.633 129,300,912 -0.55(-5.41%)
Sep 26, 2008 9.993 10.22 9.939 10.18 0 +0.01(+0.11%)
Sep 25, 2008 9.879 10.26 9.873 10.17 105,563,720 +0.35(+3.61%)
Sep 24, 2008 9.911 9.928 9.688 9.819 72,362,840 -0.01(-0.11%)
Sep 23, 2008 9.933 10.10 9.830 9.830 112,111,720 -0.03(-0.33%)
Sep 22, 2008 9.988 10.18 9.835 9.862 82,246,864 -0.26(-2.59%)
Sep 19, 2008 10.32 10.36 9.660 10.12 0 +0.31(+3.11%)
Sep 18, 2008 9.508 10.00 9.448 9.819 175,329,680 +0.45(+4.78%)
Sep 17, 2008 9.595 9.890 9.366 9.371 134,038,728 -0.35(-3.59%)
Sep 16, 2008 9.660 9.846 9.551 9.720 152,085,200 -0.13(-1.33%)
Sep 15, 2008 9.884 10.11 9.851 9.851 123,272,536 -0.31(-3.06%)
Sep 12, 2008 9.982 10.21 9.933 10.16 79,272,592 +0.13(+1.25%)
Sep 11, 2008 9.824 10.05 9.813 10.04 61,055,956 +0.10(+1.04%)
Sep 10, 2008 9.972 10.07 9.879 9.933 70,124,424 -0.02(-0.22%)
Sep 09, 2008 10.40 10.47 9.955 9.955 100,226,912 -0.49(-4.70%)
Sep 08, 2008 10.28 10.47 10.24 10.45 89,676,112 +0.34(+3.40%)
Sep 05, 2008 10.16 10.28 10.07 10.10 0 -0.09(-0.86%)
Sep 04, 2008 10.48 10.69 10.18 10.19 85,148,496 -0.29(-2.76%)
Sep 03, 2008 10.46 10.57 10.40 10.48 55,530,112 +0.02(+0.16%)
Sep 02, 2008 10.53 10.68 10.44 10.46 54,760,084 +0.03(+0.31%)
Aug 29, 2008 10.50 10.56 10.41 10.43 0 -0.09(-0.83%)
Aug 28, 2008 10.46 10.53 10.42 10.52 60,241,832 +0.10(+1.00%)
Aug 27, 2008 10.48 10.51 10.34 10.41 66,648,316 -0.11(-1.04%)
Aug 26, 2008 10.68 10.70 10.48 10.52 67,333,312 -0.13(-1.18%)
Aug 25, 2008 10.70 10.84 10.57 10.65 75,866,296 -0.13(-1.22%)
Aug 22, 2008 10.63 10.82 10.57 10.78 0 +0.21(+1.96%)
Aug 21, 2008 10.45 10.61 10.39 10.57 49,520,300 +0.05(+0.47%)
Aug 20, 2008 10.57 10.60 10.40 10.52 55,457,420 -0.03(-0.31%)
Aug 19, 2008 10.65 10.76 10.53 10.56 63,142,252 -0.16(-1.53%)
Aug 18, 2008 10.96 10.96 10.68 10.72 68,582,720 -0.18(-1.65%)
Aug 15, 2008 10.84 10.99 10.84 10.90 72,072,512 +0.10(+0.96%)
Aug 14, 2008 10.74 10.96 10.65 10.80 66,367,396 +0.08(+0.71%)
Aug 13, 2008 10.78 10.83 10.67 10.72 67,325,880 -0.04(-0.41%)
Aug 12, 2008 10.82 10.93 10.74 10.76 65,366,844 -0.09(-0.80%)
Aug 11, 2008 10.81 10.98 10.75 10.85 83,130,000 +0.02(+0.20%)
Aug 08, 2008 10.48 10.84 10.47 10.83 79,070,800 +0.34(+3.28%)
Aug 07, 2008 10.54 10.71 10.43 10.48 71,369,992 -0.12(-1.13%)
Aug 06, 2008 10.60 10.66 10.48 10.60 76,499,496 -0.15(-1.42%)
Aug 05, 2008 10.39 10.78 10.39 10.76 104,293,240 +0.40(+3.85%)
Aug 04, 2008 10.16 10.46 10.12 10.36 78,869,936 +0.21(+2.04%)
Aug 01, 2008 10.27 10.34 10.11 10.15 60,302,040 -0.04(-0.37%)
Jul 31, 2008 10.27 10.42 10.16 10.19 87,242,584 -0.11(-1.11%)
Jul 30, 2008 10.18 10.44 10.11 10.30 77,773,912 +0.19(+1.89%)
Jul 29, 2008 10.05 10.16 10.01 10.11 59,509,868 +0.09(+0.93%)
Jul 28, 2008 10.30 10.32 10.01 10.02 65,655,820 -0.29(-2.81%)
Jul 25, 2008 10.31 10.34 10.22 10.31 78,508,888 +0.04(+0.42%)
Jul 24, 2008 10.47 10.51 10.23 10.27 75,104,880 -0.14(-1.36%)
Jul 23, 2008 10.26 10.44 10.16 10.41 120,202,312 +0.39(+3.92%)
Jul 22, 2008 9.813 10.09 9.764 10.02 91,462,608 +0.14(+1.44%)
Jul 21, 2008 10.06 10.11 9.819 9.873 89,082,224 -0.13(-1.26%)
Jul 18, 2008 10.05 10.07 9.862 9.999 78,324,024 -0.04(-0.38%)
Jul 17, 2008 9.966 10.09 9.824 10.04 89,961,552 +0.07(+0.71%)
Jul 16, 2008 9.606 9.982 9.502 9.966 102,640,536 +0.37(+3.87%)
Jul 15, 2008 9.562 9.720 9.464 9.595 113,220,128 -0.04(-0.40%)
Jul 14, 2008 9.835 9.879 9.600 9.633 65,561,072 -0.09(-0.90%)
Jul 11, 2008 9.791 9.851 9.650 9.720 93,562,752 -0.12(-1.22%)
Jul 10, 2008 9.906 10.02 9.737 9.841 86,273,608 +0.00(+0.00%)
Jul 09, 2008 10.00 10.14 9.824 9.841 93,761,456 -0.09(-0.88%)
Jul 08, 2008 9.535 9.944 9.529 9.928 111,855,600 +0.44(+4.60%)
Jul 07, 2008 9.715 9.764 9.420 9.491 87,497,824 -0.20(-2.03%)
Jul 04, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.00(+0.00%)
Jul 03, 2008 9.699 9.753 9.606 9.688 44,614,364 +0.07(+0.74%)
Jul 02, 2008 9.737 9.748 9.606 9.617 70,212,680 -0.06(-0.62%)
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.