Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2010 9.945 9.945 9.786 9.857 71,071,656 -0.09(-0.88%)
Oct 28, 2010 9.854 9.962 9.826 9.945 60,092,404 +0.16(+1.68%)
Oct 27, 2010 9.846 9.899 9.718 9.780 80,362,920 -0.19(-1.93%)
Oct 25, 2010 9.945 10.03 9.939 9.973 118,378,736 +0.07(+0.69%)
Oct 22, 2010 9.967 9.990 9.877 9.905 144,920,928 -0.07(-0.74%)
Oct 21, 2010 9.979 10.13 9.922 9.979 135,370,736 -0.02(-0.17%)
Oct 20, 2010 9.882 10.05 9.792 9.996 75,173,632 +0.15(+1.55%)
Oct 19, 2010 9.990 10.04 9.763 9.843 85,983,424 -0.23(-2.25%)
Oct 18, 2010 10.04 10.11 9.973 10.07 75,442,448 +0.02(+0.22%)
Oct 15, 2010 10.07 10.10 9.974 10.05 70,303,576 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.945 10.00 62,209,700 -0.03(-0.34%)
Oct 13, 2010 9.956 10.10 9.928 10.04 86,889,344 +0.14(+1.44%)
Oct 12, 2010 9.899 9.928 9.775 9.893 81,053,592 +0.06(+0.57%)
Oct 11, 2010 9.882 9.905 9.786 9.837 39,491,996 -0.05(-0.46%)
Oct 08, 2010 9.882 9.905 9.837 9.882 49,529,700 +0.05(+0.46%)
Oct 07, 2010 9.837 9.911 9.803 9.837 10,362 +0.07(+0.70%)
Oct 06, 2010 9.758 9.837 9.718 9.769 63,055,932 +0.01(+0.12%)
Oct 05, 2010 9.684 9.763 9.656 9.758 56,095 +0.19(+2.01%)
Oct 04, 2010 9.679 9.735 9.543 9.565 71,861,576 -0.16(-1.63%)
Oct 01, 2010 9.724 9.786 9.684 9.724 62,761,600 +0.00(+0.04%)
Sep 30, 2010 9.716 9.905 9.713 9.720 490,823 -0.13(-1.30%)
Sep 29, 2010 9.848 9.905 9.786 9.848 8,690 -0.01(-0.06%)
Sep 28, 2010 9.735 9.894 9.662 9.854 12,957 +0.14(+1.40%)
Sep 27, 2010 9.860 9.865 9.696 9.718 49,324,436 -0.13(-1.32%)
Sep 24, 2010 9.747 9.854 9.707 9.848 59,572,608 +0.20(+2.11%)
Sep 23, 2010 9.645 9.758 9.633 9.645 66,973,020 -0.10(-1.05%)
Sep 22, 2010 9.690 9.775 9.667 9.747 91,930,992 +0.01(+0.06%)
Sep 21, 2010 9.758 9.780 9.673 9.741 77,529,320 -0.04(-0.38%)
Sep 20, 2010 9.667 9.809 9.645 9.778 55,505,188 +0.12(+1.25%)
Sep 17, 2010 9.657 9.769 9.639 9.657 94,239,272 -0.12(-1.22%)
Sep 15, 2010 9.662 9.826 9.639 9.776 97,553,104 +0.11(+1.13%)
Sep 14, 2010 9.582 9.747 9.577 9.667 3,533 +0.06(+0.65%)
Sep 13, 2010 9.628 9.707 9.537 9.605 84,484,096 -0.01(-0.12%)
Sep 10, 2010 9.531 9.622 9.514 9.616 74,262,224 +0.12(+1.31%)
Sep 09, 2010 9.469 9.565 9.430 9.492 92,182,088 +0.12(+1.27%)
Sep 08, 2010 9.254 9.424 9.226 9.373 749,477 +0.13(+1.41%)
Sep 07, 2010 9.305 9.311 9.175 9.243 45,973 -0.80(-8.00%)
Sep 06, 2010 9.622 10.05 9.622 10.05 1,060 +0.73(+7.84%)
Sep 03, 2010 9.322 9.390 9.271 9.316 58,317,688 +0.03(+0.37%)
Sep 02, 2010 9.243 9.299 9.197 9.282 5,890 +0.06(+0.68%)
Sep 01, 2010 9.130 9.265 9.096 9.220 80,159,088 +0.20(+2.20%)
Aug 31, 2010 9.016 9.113 8.937 9.022 191,874 +0.03(+0.38%)
Aug 30, 2010 9.084 9.175 8.977 8.988 68,441,936 -0.12(-1.31%)
Aug 27, 2010 9.107 9.124 8.926 9.107 67,602,464 +0.05(+0.50%)
Aug 26, 2010 9.033 9.107 8.948 9.062 19,397 +0.01(+0.13%)
Aug 25, 2010 8.926 9.090 8.864 9.050 6,646 +0.11(+1.20%)
Aug 24, 2010 9.022 9.039 8.926 8.943 121,425 -0.17(-1.86%)
Aug 23, 2010 9.169 9.192 9.045 9.113 104,198,696 +0.10(+1.13%)
Aug 20, 2010 9.005 9.064 8.971 9.011 86,748,368 -0.06(-0.69%)
Aug 19, 2010 9.096 9.130 8.954 9.073 61,227 -0.04(-0.43%)
Aug 18, 2010 9.175 9.251 9.062 9.113 30,243 -0.10(-1.04%)
Aug 17, 2010 9.186 9.282 9.130 9.209 46,727 +0.14(+1.50%)
Aug 16, 2010 9.045 9.152 8.971 9.073 64,051,016 -0.03(-0.31%)
Aug 13, 2010 9.101 9.197 9.073 9.101 57,254,996 -0.07(-0.80%)
Aug 12, 2010 8.999 9.186 8.977 9.175 85,619,024 +0.12(+1.31%)
Aug 11, 2010 9.226 9.248 9.050 9.056 79,708 -0.22(-2.38%)
Aug 10, 2010 9.220 9.396 9.203 9.277 618 -0.02(-0.18%)
Aug 09, 2010 9.220 9.328 9.116 9.294 84,948,088 +0.10(+1.11%)
Aug 06, 2010 9.192 9.214 9.056 9.192 91,222,960 +0.03(+0.31%)
Aug 05, 2010 9.277 9.328 9.096 9.164 3,657 -0.14(-1.52%)
Aug 04, 2010 9.203 9.350 9.122 9.305 44,943 +0.15(+1.67%)
Aug 03, 2010 8.961 9.230 8.933 9.152 194,012 +0.48(+5.56%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.