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 (%)
Jul 31, 2008 10.27 10.42 10.16 10.19 87,233,568 -0.11(-1.11%)
Jul 30, 2008 10.18 10.44 10.11 10.31 77,765,880 +0.19(+1.89%)
Jul 29, 2008 10.05 10.16 10.01 10.11 59,503,720 +0.09(+0.93%)
Jul 28, 2008 10.30 10.32 10.01 10.02 65,649,040 -0.29(-2.81%)
Jul 25, 2008 10.31 10.34 10.22 10.31 78,500,776 +0.04(+0.43%)
Jul 24, 2008 10.47 10.51 10.23 10.27 75,097,120 -0.14(-1.36%)
Jul 23, 2008 10.26 10.44 10.16 10.41 120,189,896 +0.39(+3.92%)
Jul 22, 2008 9.814 10.09 9.765 10.02 91,453,160 +0.14(+1.44%)
Jul 21, 2008 10.06 10.11 9.820 9.874 89,073,024 -0.13(-1.26%)
Jul 18, 2008 10.05 10.07 9.863 10.000 78,315,936 -0.04(-0.38%)
Jul 17, 2008 9.967 10.09 9.825 10.04 89,952,264 +0.07(+0.71%)
Jul 16, 2008 9.607 9.983 9.503 9.967 102,629,928 +0.37(+3.87%)
Jul 15, 2008 9.563 9.721 9.465 9.596 113,208,432 -0.04(-0.40%)
Jul 14, 2008 9.836 9.880 9.601 9.634 65,554,300 -0.09(-0.90%)
Jul 11, 2008 9.792 9.852 9.651 9.721 93,553,088 -0.12(-1.22%)
Jul 10, 2008 9.907 10.02 9.738 9.842 86,264,696 +0.00(+0.00%)
Jul 09, 2008 10.01 10.14 9.825 9.842 93,751,768 -0.09(-0.88%)
Jul 08, 2008 9.536 9.945 9.530 9.929 111,844,048 +0.44(+4.60%)
Jul 07, 2008 9.716 9.765 9.421 9.492 87,488,784 -0.20(-2.03%)
Jul 04, 2008 9.700 9.754 9.607 9.689 44,609,756 +0.00(+0.00%)
Jul 03, 2008 9.700 9.754 9.607 9.689 44,609,756 +0.07(+0.74%)
Jul 02, 2008 9.738 9.749 9.607 9.618 70,205,424 -0.06(-0.62%)
Jul 01, 2008 9.514 9.700 9.476 9.678 97,378,424 +0.14(+1.49%)
Jun 30, 2008 9.438 9.629 9.421 9.536 81,178,520 +0.10(+1.10%)
Jun 27, 2008 9.421 9.541 9.345 9.432 120,890,096 +0.06(+0.64%)
Jun 26, 2008 9.694 9.836 9.372 9.372 100,374,400 -0.39(-3.97%)
Jun 25, 2008 9.683 9.907 9.607 9.760 106,299,960 +0.10(+1.07%)
Jun 24, 2008 9.492 9.689 9.465 9.656 89,281,448 +0.17(+1.78%)
Jun 23, 2008 9.509 9.558 9.443 9.487 85,179,552 +0.03(+0.29%)
Jun 20, 2008 9.672 9.732 9.443 9.459 116,122,968 -0.24(-2.48%)
Jun 19, 2008 9.721 9.787 9.661 9.700 115,794,944 +0.00(+0.00%)
Jun 18, 2008 10.10 10.12 9.683 9.700 174,976,496 +0.03(+0.28%)
Jun 17, 2008 9.743 9.798 9.645 9.672 79,308,656 -0.03(-0.28%)
Jun 16, 2008 9.776 9.809 9.661 9.700 107,949,160 -0.12(-1.22%)
Jun 13, 2008 9.711 9.820 9.634 9.820 88,624,992 +0.14(+1.47%)
Jun 12, 2008 9.618 9.803 9.607 9.678 88,673,848 +0.10(+1.03%)
Jun 11, 2008 9.782 9.792 9.552 9.580 108,986,440 -0.21(-2.17%)
Jun 10, 2008 9.792 9.836 9.667 9.792 104,730,520 -0.04(-0.44%)
Jun 09, 2008 9.880 9.918 9.803 9.836 104,864,040 +0.03(+0.33%)
Jun 06, 2008 10.12 10.15 9.798 9.803 175,405,600 -0.39(-3.80%)
Jun 05, 2008 10.23 10.24 10.07 10.19 152,224,240 -0.07(-0.69%)
Jun 04, 2008 10.37 10.44 10.20 10.26 110,902,128 -0.11(-1.10%)
Jun 03, 2008 10.43 10.48 10.33 10.38 97,895,152 -0.09(-0.89%)
Jun 02, 2008 10.61 10.62 10.39 10.47 97,985,344 -0.10(-0.93%)
May 30, 2008 10.63 10.64 10.53 10.57 68,007,280 -0.02(-0.21%)
May 29, 2008 10.56 10.67 10.54 10.59 82,103,360 +0.05(+0.52%)
May 28, 2008 10.60 10.63 10.46 10.53 79,655,008 -0.02(-0.16%)
May 27, 2008 10.69 10.70 10.51 10.55 86,016,832 -0.11(-1.02%)
May 26, 2008 10.77 10.77 10.65 10.66 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.65 10.66 76,725,640 -0.14(-1.26%)
May 22, 2008 10.79 10.88 10.70 10.80 116,720,720 -0.13(-1.15%)
May 21, 2008 10.98 11.01 10.87 10.92 110,952,544 -0.02(-0.20%)
May 20, 2008 11.02 11.05 10.92 10.94 112,539,952 -0.10(-0.89%)
May 19, 2008 10.94 11.08 10.88 11.04 111,056,736 +0.11(+1.00%)
May 16, 2008 10.98 10.99 10.89 10.93 85,353,616 -0.03(-0.25%)
May 15, 2008 10.95 10.97 10.88 10.96 66,074,984 +0.01(+0.10%)
May 14, 2008 10.93 10.97 10.90 10.95 75,915,480 +0.05(+0.45%)
May 13, 2008 10.88 10.94 10.84 10.90 70,813,800 +0.03(+0.30%)
May 12, 2008 10.84 10.90 10.80 10.87 66,342,884 +0.07(+0.61%)
May 09, 2008 10.87 10.88 10.75 10.80 64,709,296 -0.10(-0.90%)
May 08, 2008 10.91 10.94 10.85 10.90 85,797,520 +0.03(+0.25%)
May 07, 2008 11.05 11.08 10.85 10.87 99,898,288 -0.27(-2.45%)
May 06, 2008 11.20 11.23 11.06 11.15 75,158,144 -0.05(-0.49%)
May 05, 2008 11.24 11.24 11.16 11.20 63,673,052 -0.05(-0.44%)
May 02, 2008 11.18 11.27 11.11 11.25 89,114,352 +0.09(+0.83%)
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.