Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.412	7.488	7.248	7.292	118,380,280	-0.04(-0.52%)
Apr 29, 2009	7.286	7.423	7.177	7.330	143,240,432	+0.03(+0.37%)
Apr 28, 2009	7.445	7.450	7.172	7.303	124,340,552	-0.06(-0.82%)
Apr 27, 2009	7.292	7.401	7.210	7.363	104,264,720	+0.17(+2.43%)
Apr 24, 2009	7.264	7.303	7.090	7.188	120,231,464	-0.06(-0.83%)
Apr 23, 2009	7.155	7.264	6.959	7.248	157,793,600	+0.13(+1.84%)
Apr 22, 2009	7.330	7.335	7.117	7.117	132,297,744	-0.26(-3.55%)
Apr 21, 2009	7.417	7.445	7.150	7.379	121,454,624	-0.04(-0.52%)
Apr 20, 2009	7.625	7.652	7.401	7.417	95,866,968	-0.31(-4.03%)
Apr 17, 2009	7.646	7.788	7.586	7.728	133,271,392	+0.14(+1.87%)
Apr 16, 2009	7.603	7.636	7.401	7.586	95,572,592	+0.02(+0.29%)
Apr 15, 2009	7.281	7.608	7.270	7.565	108,029,248	+0.28(+3.90%)
Apr 14, 2009	7.379	7.390	7.210	7.281	106,307,520	-0.08(-1.04%)
Apr 13, 2009	7.385	7.488	7.324	7.357	76,581,504	-0.04(-0.52%)
Apr 09, 2009	7.434	7.488	7.286	7.395	100,825,360	+0.04(+0.52%)
Apr 08, 2009	7.390	7.483	7.292	7.357	76,884,464	-0.02(-0.22%)
Apr 07, 2009	7.434	7.483	7.346	7.374	91,745,848	-0.11(-1.46%)
Apr 06, 2009	7.401	7.742	7.390	7.483	109,155,752	+0.09(+1.18%)
Apr 03, 2009	7.417	7.515	7.341	7.395	96,964,760	-0.22(-2.87%)
Apr 02, 2009	7.674	7.696	7.488	7.614	110,727,080	-0.02(-0.29%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Pfizer (NY: PFE )

Historical Prices