Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pfizer (NY: PFE )

29.42 -0.24 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 7.367 7.405 7.239 7.271 107,312,744 -0.04(-0.58%)
Mar 30, 2009 7.410 7.495 7.234 7.314 111,962,568 -0.36(-4.73%)
Mar 26, 2009 7.623 7.806 7.581 7.677 103,719,392 +0.06(+0.84%)
Mar 25, 2009 7.463 7.794 7.415 7.613 129,162,824 +0.18(+2.44%)
Mar 24, 2009 7.426 7.559 7.389 7.431 80,010,432 -0.05(-0.71%)
Mar 23, 2009 7.351 7.517 7.298 7.485 123,630,448 +0.21(+2.86%)
Mar 20, 2009 7.314 7.447 7.207 7.276 134,053,128 +0.03(+0.41%)
Mar 19, 2009 7.613 7.613 7.159 7.247 126,634,104 -0.36(-4.74%)
Mar 18, 2009 7.586 7.784 7.324 7.607 104,106,264 -0.01(-0.07%)
Mar 17, 2009 7.533 7.629 7.410 7.613 101,150,072 +0.06(+0.78%)
Mar 16, 2009 7.810 8.002 7.543 7.554 159,177,952 -0.21(-2.68%)
Mar 13, 2009 7.453 7.858 7.389 7.762 0 +0.28(+3.71%)
Mar 12, 2009 7.074 7.549 6.908 7.485 210,359,120 +0.66(+9.62%)
Mar 11, 2009 6.994 7.042 6.796 6.828 149,379,824 -0.15(-2.22%)
Mar 10, 2009 6.780 7.010 6.721 6.983 179,721,104 +0.24(+3.56%)
Mar 09, 2009 6.609 6.897 6.609 6.743 131,997,696 -0.05(-0.79%)
Mar 06, 2009 6.759 6.807 6.598 6.796 0 +0.03(+0.47%)
Mar 05, 2009 6.604 6.807 6.540 6.764 190,600,096 +0.09(+1.36%)
Mar 04, 2009 6.465 6.780 6.369 6.673 169,543,248 +0.42(+6.72%)
Mar 02, 2009 6.449 6.497 6.241 6.253 198,507,072 -0.32(-4.85%)
Feb 27, 2009 6.657 6.716 6.556 6.572 0 -0.21(-3.15%)
Feb 26, 2009 7.052 7.138 6.780 6.785 138,819,200 -0.19(-2.75%)
Feb 25, 2009 7.170 7.170 6.887 6.977 139,879,296 -0.28(-3.83%)
Feb 24, 2009 7.138 7.292 7.010 7.255 122,817,808 +0.17(+2.41%)
Feb 23, 2009 7.314 7.340 7.074 7.084 126,443,912 -0.23(-3.21%)
Feb 20, 2009 7.383 7.490 7.260 7.319 0 -0.17(-2.28%)
Feb 19, 2009 7.634 7.704 7.463 7.490 77,449,096 -0.07(-0.92%)
Feb 18, 2009 7.533 7.688 7.506 7.559 90,657,704 -0.05(-0.63%)
Feb 17, 2009 7.623 7.698 7.501 7.607 118,739,944 -0.18(-2.26%)
Feb 13, 2009 7.752 7.976 7.741 7.784 108,760,584 -0.04(-0.48%)
Feb 12, 2009 7.634 7.837 7.527 7.821 122,130,032 +0.14(+1.88%)
Feb 11, 2009 7.570 7.688 7.538 7.677 94,468,176 +0.17(+2.20%)
Feb 10, 2009 7.335 7.853 7.335 7.511 142,295,584 -0.34(-4.35%)
Feb 09, 2009 8.072 8.072 7.800 7.853 89,557,352 -0.07(-0.88%)
Feb 06, 2009 7.762 8.016 7.714 7.922 119,551,960 +0.18(+2.34%)
Feb 05, 2009 7.760 7.880 7.650 7.741 144,477,120 -0.04(-0.48%)
Feb 04, 2009 8.029 8.099 7.757 7.778 122,956,024 -0.17(-2.19%)
Feb 03, 2009 7.534 8.047 7.534 7.953 123,931,056 +0.16(+2.08%)
Feb 02, 2009 7.654 7.932 7.597 7.790 132,247,784 +0.16(+2.13%)
Jan 30, 2009 7.895 7.911 7.586 7.628 0 -0.28(-3.57%)
Jan 29, 2009 8.000 8.099 7.858 7.911 129,326,880 -0.17(-2.07%)
Jan 28, 2009 8.345 8.371 7.853 8.078 207,997,760 -0.20(-2.40%)
Jan 27, 2009 8.167 8.382 8.136 8.277 213,347,328 +0.09(+1.09%)
Jan 26, 2009 8.617 8.648 8.000 8.188 402,256,800 -0.94(-10.32%)
Jan 23, 2009 8.769 9.166 8.659 9.130 207,438,224 +0.13(+1.39%)
Jan 22, 2009 9.036 9.072 8.905 9.004 89,303,864 -0.14(-1.54%)
Jan 21, 2009 9.054 9.166 8.842 9.145 83,679,680 +0.15(+1.63%)
Jan 20, 2009 9.020 9.329 8.957 8.999 100,890,224 -0.16(-1.71%)
Jan 16, 2009 9.297 9.297 8.983 9.156 0 +0.06(+0.63%)
Jan 15, 2009 9.009 9.098 8.643 9.098 154,332,016 +0.08(+0.87%)
Jan 14, 2009 9.046 9.124 8.894 9.020 87,103,264 -0.18(-1.99%)
Jan 13, 2009 9.104 9.213 9.041 9.203 82,878,112 +0.12(+1.32%)
Jan 12, 2009 9.245 9.255 9.009 9.083 64,719,236 -0.04(-0.46%)
Jan 09, 2009 9.271 9.323 9.077 9.124 68,968,504 -0.11(-1.19%)
Jan 08, 2009 9.104 9.255 9.067 9.234 63,582,440 +0.08(+0.91%)
Jan 07, 2009 9.250 9.323 9.104 9.151 75,051,656 -0.16(-1.74%)
Jan 06, 2009 9.585 9.648 9.266 9.313 97,900,864 -0.19(-1.98%)
Jan 05, 2009 9.627 9.669 9.355 9.501 80,587,056 -0.06(-0.60%)
Jan 02, 2009 9.355 9.574 9.260 9.559 54,949,308 +0.29(+3.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.