Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2008 9.633 9.808 9.589 9.666 59,517,500 -0.02(-0.23%)
Dec 30, 2008 9.502 9.720 9.458 9.688 69,535,296 +0.25(+2.66%)
Dec 29, 2008 9.344 9.442 9.284 9.437 58,245,824 +0.10(+1.11%)
Dec 26, 2008 9.317 9.371 9.262 9.333 27,294,086 +0.05(+0.53%)
Dec 24, 2008 9.333 9.355 9.240 9.284 26,156,218 -0.01(-0.12%)
Dec 23, 2008 9.464 9.497 9.278 9.295 59,160,384 -0.08(-0.87%)
Dec 22, 2008 9.486 9.557 9.224 9.377 86,893,736 -0.07(-0.69%)
Dec 19, 2008 9.469 9.568 9.366 9.442 106,344,216 +0.10(+1.05%)
Dec 18, 2008 9.464 9.589 9.246 9.344 96,696,008 -0.07(-0.75%)
Dec 17, 2008 9.404 9.589 9.278 9.415 85,910,840 -0.06(-0.63%)
Dec 16, 2008 9.142 9.589 9.136 9.475 121,779,160 +0.40(+4.39%)
Dec 15, 2008 9.229 9.344 9.005 9.076 91,977,432 -0.16(-1.71%)
Dec 12, 2008 9.022 9.267 8.885 9.235 80,378,880 +0.20(+2.17%)
Dec 11, 2008 8.956 9.267 8.836 9.038 119,659,912 -0.01(-0.06%)
Dec 10, 2008 9.087 9.169 8.935 9.044 62,148,972 +0.05(+0.61%)
Dec 09, 2008 9.027 9.267 8.951 8.989 79,810,408 -0.25(-2.72%)
Dec 08, 2008 9.207 9.415 9.126 9.240 92,128,632 +0.21(+2.30%)
Dec 05, 2008 8.760 9.267 8.634 9.033 110,032,520 +0.15(+1.72%)
Dec 04, 2008 8.929 9.197 8.809 8.880 89,085,312 -0.19(-2.11%)
Dec 03, 2008 8.804 9.142 8.634 9.071 126,350,376 +0.33(+3.75%)
Dec 02, 2008 8.558 8.782 8.432 8.744 79,657,520 +0.40(+4.84%)
Dec 01, 2008 8.831 8.924 8.296 8.340 84,276,480 -0.63(-7.00%)
Nov 28, 2008 8.744 8.984 8.618 8.967 38,691,868 +0.20(+2.24%)
Nov 26, 2008 8.531 8.787 8.460 8.771 81,454,568 +0.07(+0.82%)
Nov 25, 2008 8.918 9.022 8.514 8.700 99,695,504 -0.05(-0.62%)
Nov 24, 2008 8.711 9.000 8.427 8.754 135,447,152 +0.20(+2.36%)
Nov 21, 2008 8.181 8.640 7.919 8.552 172,180,000 +0.67(+8.44%)
Nov 20, 2008 8.454 8.749 7.783 7.887 166,842,128 -0.61(-7.13%)
Nov 19, 2008 8.814 9.005 8.465 8.492 101,015,144 -0.40(-4.48%)
Nov 18, 2008 8.705 8.945 8.520 8.891 108,160,696 +0.20(+2.32%)
Nov 17, 2008 8.787 8.962 8.656 8.689 78,289,536 -0.20(-2.21%)
Nov 14, 2008 8.978 9.328 8.853 8.885 0 -0.25(-2.69%)
Nov 13, 2008 8.667 9.142 8.351 9.131 114,709,112 +0.49(+5.69%)
Nov 12, 2008 8.984 9.038 8.629 8.640 102,501,472 -0.51(-5.61%)
Nov 11, 2008 8.978 9.164 8.793 9.153 68,863,208 +0.09(+1.02%)
Nov 10, 2008 9.388 9.442 8.924 9.060 63,547,652 -0.14(-1.54%)
Nov 07, 2008 9.000 9.278 8.951 9.202 72,477,184 +0.27(+2.99%)
Nov 06, 2008 9.267 9.300 8.853 8.935 104,551,112 -0.34(-3.71%)
Nov 05, 2008 9.873 9.922 9.235 9.278 110,986,608 -0.77(-7.66%)
Nov 04, 2008 9.890 10.07 9.780 10.05 85,779,032 +0.35(+3.66%)
Nov 03, 2008 9.742 9.830 9.589 9.693 75,996,856 +0.03(+0.28%)
Oct 31, 2008 9.693 9.961 9.606 9.666 111,004,272 -0.08(-0.84%)
Oct 30, 2008 9.731 9.846 9.453 9.748 104,291,888 +0.37(+3.90%)
Oct 29, 2008 9.589 9.890 9.349 9.382 121,438,424 -0.34(-3.54%)
Oct 28, 2008 9.104 9.824 8.787 9.726 155,024,896 +0.78(+8.72%)
Oct 27, 2008 8.896 9.409 8.754 8.945 116,361,432 -0.10(-1.09%)
Oct 24, 2008 8.683 9.295 8.558 9.044 119,064,416 -0.29(-3.10%)
Oct 23, 2008 9.218 9.415 8.787 9.333 121,753,632 +0.20(+2.15%)
Oct 22, 2008 9.306 9.420 9.005 9.136 126,233,920 -0.33(-3.46%)
Oct 21, 2008 9.644 9.797 9.453 9.464 130,410,472 +0.00(+0.00%)
Oct 20, 2008 9.415 9.546 9.202 9.464 98,808,728 +0.23(+2.54%)
Oct 17, 2008 8.967 9.568 8.864 9.229 128,644,040 -0.03(-0.35%)
Oct 16, 2008 9.030 9.273 8.520 9.262 150,088,832 +0.38(+4.30%)
Oct 15, 2008 9.437 9.437 8.820 8.880 131,124,152 -0.47(-5.02%)
Oct 14, 2008 9.491 9.551 9.175 9.349 155,254,112 +0.25(+2.70%)
Oct 13, 2008 8.989 9.229 8.667 9.104 194,724,384 +0.84(+10.17%)
Oct 10, 2008 8.094 8.678 7.810 8.263 272,805,536 -0.29(-3.38%)
Oct 09, 2008 9.442 9.486 8.454 8.552 169,125,168 -0.80(-8.52%)
Oct 08, 2008 9.480 9.851 9.349 9.349 205,653,920 -0.28(-2.95%)
Oct 07, 2008 10.32 10.37 9.633 9.633 173,573,072 -0.70(-6.81%)
Oct 06, 2008 10.10 10.34 9.699 10.34 189,574,752 -0.03(-0.32%)
Oct 03, 2008 10.33 10.58 10.28 10.37 0 +0.11(+1.12%)
Oct 02, 2008 10.27 10.46 10.21 10.26 108,393,904 -0.08(-0.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.