Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Pfizer (NY: PFE )

26.72 -0.32 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 30, 2009 7.249 7.324 7.089 7.132 121,038,728 -0.04(-0.52%)
Apr 29, 2009 7.126 7.260 7.019 7.169 146,457,152 +0.03(+0.37%)
Apr 28, 2009 7.281 7.286 7.014 7.142 127,132,848 -0.06(-0.82%)
Apr 27, 2009 7.132 7.238 7.051 7.201 106,606,176 +0.17(+2.43%)
Apr 24, 2009 7.105 7.142 6.934 7.030 122,931,480 -0.06(-0.83%)
Apr 23, 2009 6.998 7.105 6.806 7.089 161,337,136 +0.13(+1.84%)
Apr 22, 2009 7.169 7.174 6.961 6.961 135,268,736 -0.26(-3.55%)
Apr 21, 2009 7.254 7.281 6.993 7.217 124,182,112 -0.04(-0.52%)
Apr 20, 2009 7.457 7.484 7.238 7.254 98,019,832 -0.30(-4.03%)
Apr 17, 2009 7.479 7.617 7.420 7.559 136,264,256 +0.14(+1.87%)
Apr 16, 2009 7.436 7.468 7.238 7.420 97,718,856 +0.02(+0.29%)
Apr 15, 2009 7.121 7.441 7.110 7.398 110,455,248 +0.28(+3.90%)
Apr 14, 2009 7.217 7.228 7.051 7.121 108,694,848 -0.07(-1.04%)
Apr 13, 2009 7.222 7.324 7.164 7.196 78,301,288 -0.04(-0.52%)
Apr 09, 2009 7.270 7.324 7.126 7.233 103,089,584 +0.04(+0.52%)
Apr 08, 2009 7.228 7.318 7.132 7.196 78,611,048 -0.02(-0.22%)
Apr 07, 2009 7.270 7.318 7.185 7.212 93,806,168 -0.11(-1.46%)
Apr 06, 2009 7.238 7.572 7.228 7.318 111,607,040 +0.09(+1.18%)
Apr 03, 2009 7.254 7.350 7.180 7.233 99,142,280 -0.21(-2.87%)
Apr 02, 2009 7.505 7.527 7.324 7.447 113,213,664 -0.02(-0.29%)
Apr 01, 2009 7.254 7.495 7.169 7.468 120,461,224 +0.20(+2.72%)
Mar 31, 2009 7.366 7.404 7.238 7.270 107,323,840 -0.04(-0.58%)
Mar 30, 2009 7.409 7.495 7.233 7.313 111,974,144 -0.36(-4.73%)
Mar 26, 2009 7.623 7.805 7.580 7.676 103,730,112 +0.06(+0.84%)
Mar 25, 2009 7.463 7.793 7.414 7.612 129,176,176 +0.18(+2.44%)
Mar 24, 2009 7.425 7.559 7.388 7.430 80,018,712 -0.05(-0.71%)
Mar 23, 2009 7.350 7.516 7.297 7.484 123,643,232 +0.21(+2.86%)
Mar 20, 2009 7.313 7.447 7.206 7.276 134,066,992 +0.03(+0.41%)
Mar 19, 2009 7.612 7.612 7.158 7.246 126,647,200 -0.36(-4.74%)
Mar 18, 2009 7.585 7.783 7.324 7.607 104,117,032 -0.01(-0.07%)
Mar 17, 2009 7.532 7.628 7.409 7.612 101,160,528 +0.06(+0.78%)
Mar 16, 2009 7.809 8.002 7.543 7.553 159,194,400 -0.21(-2.68%)
Mar 13, 2009 7.452 7.858 7.388 7.761 0 +0.28(+3.71%)
Mar 12, 2009 7.073 7.548 6.907 7.484 210,380,880 +0.66(+9.62%)
Mar 11, 2009 6.993 7.041 6.795 6.827 149,395,264 -0.15(-2.22%)
Mar 10, 2009 6.779 7.009 6.721 6.982 179,739,696 +0.24(+3.56%)
Mar 09, 2009 6.608 6.897 6.608 6.742 132,011,344 -0.05(-0.79%)
Mar 06, 2009 6.758 6.806 6.598 6.795 0 +0.03(+0.47%)
Mar 05, 2009 6.603 6.806 6.539 6.763 190,619,808 +0.09(+1.36%)
Mar 04, 2009 6.464 6.779 6.368 6.672 169,560,784 +0.42(+6.72%)
Mar 02, 2009 6.448 6.496 6.240 6.252 198,527,600 -0.32(-4.85%)
Feb 27, 2009 6.656 6.715 6.555 6.571 0 -0.21(-3.15%)
Feb 26, 2009 7.051 7.137 6.779 6.785 138,833,552 -0.19(-2.75%)
Feb 25, 2009 7.169 7.169 6.886 6.977 139,893,760 -0.28(-3.83%)
Feb 24, 2009 7.137 7.292 7.009 7.254 122,830,504 +0.17(+2.41%)
Feb 23, 2009 7.313 7.340 7.073 7.084 126,456,984 -0.23(-3.21%)
Feb 20, 2009 7.382 7.489 7.260 7.318 0 -0.17(-2.28%)
Feb 19, 2009 7.633 7.703 7.463 7.489 77,457,104 -0.07(-0.92%)
Feb 18, 2009 7.532 7.687 7.505 7.559 90,667,072 -0.05(-0.63%)
Feb 17, 2009 7.623 7.697 7.500 7.607 118,752,216 -0.18(-2.26%)
Feb 13, 2009 7.751 7.975 7.740 7.783 108,771,824 -0.04(-0.48%)
Feb 12, 2009 7.633 7.836 7.527 7.820 122,142,664 +0.14(+1.88%)
Feb 11, 2009 7.569 7.687 7.537 7.676 94,477,944 +0.17(+2.20%)
Feb 10, 2009 7.334 7.852 7.334 7.511 142,310,288 -0.34(-4.35%)
Feb 09, 2009 8.071 8.071 7.799 7.852 89,566,608 -0.07(-0.88%)
Feb 06, 2009 7.761 8.015 7.713 7.922 119,564,320 +0.18(+2.34%)
Feb 05, 2009 7.759 7.879 7.649 7.740 144,492,064 -0.04(-0.48%)
Feb 04, 2009 8.028 8.098 7.756 7.777 122,968,736 -0.17(-2.19%)
Feb 03, 2009 7.533 8.046 7.533 7.952 123,943,888 +0.16(+2.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.