Pfizer (PFE)

21.87 -0.17  -0.77%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pfizer Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 22.07 22.22 22.01 22.04 21542298
May 29, 2012 22.18 22.42 22.13 22.18 30746049
May 25, 2012 22.15 22.33 21.96 22.13 19417489
May 24, 2012 22.15 22.17 21.92 22.14 26166854
May 23, 2012 22.38 22.42 21.91 22.09 52061938
May 22, 2012 22.48 22.68 22.22 22.37 35308704
May 21, 2012 22.55 22.63 22.47 22.54 36869356
May 18, 2012 22.61 22.64 22.34 22.57 41817245
May 17, 2012 22.62 22.80 22.53 22.56 38403330
May 16, 2012 22.32 22.68 22.30 22.64 39474909
May 15, 2012 22.56 22.60 22.25 22.30 37870025
May 14, 2012 22.46 22.76 22.42 22.58 31017191
May 11, 2012 22.74 22.97 22.63 22.65 33724534
May 10, 2012 22.70 22.99 22.62 22.83 53334390
May 9, 2012 22.07 22.79 21.95 22.45 74400248
May 8, 2012 22.36 22.52 22.27 22.42 30952670
May 7, 2012 22.24 22.57 22.24 22.45 34785916
May 4, 2012 22.52 22.58 22.28 22.38 35575619
May 3, 2012 22.67 22.70 22.51 22.60 25103722
May 2, 2012 22.69 22.98 22.58 22.66 33191845
May 1, 2012 22.63 22.99 22.55 22.78 43160716
April 30, 2012 23.02 23.10 22.80 22.90 74907665
April 27, 2012 23.14 23.30 22.98 23.08 87145892
April 26, 2012 22.87 23.11 22.82 23.06 110843955
April 25, 2012 22.77 22.98 22.74 22.88 30693792
April 24, 2012 22.39 22.80 22.35 22.63 35547021
April 23, 2012 22.56 22.53 22.32 22.38 24578048
April 20, 2012 22.31 22.73 22.28 22.56 37825771
April 19, 2012 22.53 22.58 22.20 22.34 31451007
April 18, 2012 22.22 22.60 22.16 22.45 31549074
April 17, 2012 22.03 22.35 21.97 22.31 29100928
April 16, 2012 21.84 22.06 21.77 21.98 38005360
April 13, 2012 21.82 22.00 21.81 21.85 36929930
April 12, 2012 22.05 22.05 21.86 21.92 40459969
April 11, 2012 22.07 22.16 21.92 21.95 37585078
April 10, 2012 22.03 22.56 21.95 21.98 48119508
April 9, 2012 22.07 22.23 22.01 22.05 22516394
April 5, 2012 22.27 22.36 22.22 22.34 22058812
April 4, 2012 22.42 22.45 22.25 22.38 30366590
April 3, 2012 22.55 22.66 22.35 22.54 37637765
April 2, 2012 22.54 22.73 22.49 22.59 34755344
March 30, 2012 22.45 22.76 22.42 22.64 33996939
March 29, 2012 22.26 22.45 22.18 22.42 33356620
March 28, 2012 22.56 22.59 22.21 22.41 32971226
March 27, 2012 22.29 22.80 22.26 22.50 61259204
March 26, 2012 21.95 22.26 21.95 22.16 33341412
March 23, 2012 21.78 21.97 21.71 21.82 23261749
March 22, 2012 21.73 21.86 21.70 21.73 21099492
March 21, 2012 21.83 21.98 21.76 21.77 26666180
March 20, 2012 21.76 22.00 21.76 21.80 24163808
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PFE News

ASCO 2012 Preview
May 31, 6:57PM Fool
15 Great Stocks with Great Yield
May 31, 3:40PM Benzinga
Big Bets on MS
May 31, 3:29PM Fool
$AMRN I would be surprised if $PFE isn't having backchannel talks pre-889.$AMRN is a perfect takeout...very few employees and cinch approval
about 7 hours ago by InTheBarn
Is the NASDAQ on Sale?
May 31, 11:10AM
5 Defensive Plays for Long Term Investors
May 31, 11:00AM Investor Place
Drug Stocks In The Spotlight At ASCO Conference. $JNJ $CELG $ONXX $RHHBY $PFE http://stks.co/42e8
about 17 hours ago by abubnic
@SciGuy $DRRX I don't believe so; the fortunes of DURECT are tied to $PFE and Remoxy
about 20 hours ago by SlownSteady
The Tale of 2 Patents
May 30, 10:36PM Fool
@SCarolinaguy $DRRX licensed the drug to $PTIE; $PTIE licensed it to King and $PFE bought King; I think people might forget about $DRRX
about 21 hours ago by SlownSteady
@SlownSteady Sounds encouraging with $PFE supporting. What is the relationship? Surely their support would lead to approval
about 21 hours ago by SCarolinaguy
@SCarolinaguy $DRRX $PFE plans to resubmit the NDA. The company has other products; a recent filed trial triggered share price punishment
about 21 hours ago by SlownSteady
@SCarolinaguy $DRRX Only insiders know. CMC problems are usually resolved. $PFE will have new data and meet with the FDA
about 21 hours ago by SlownSteady
Antares Pharma is undervalued at this level by bad Grecce /Spain Market however $AIS , $PFE, $WPI , $ISIS , $ARNA , $AMRN
about a day ago by BioInvestor
Keep a Close Eye on VIVUS
May 30, 3:00PM Fool
2 of 3 Best Performers in Dow are unchanged. $PFE, $T
about a day ago by frotuss
Dow Best Performers $WMT .12 $T .03 $PFE .01 Hey, that's awesome!
about a day ago by frotuss
Still a Bear Market http://stks.co/41w8 $KFT $MCD $MRK $MSFT $PFE $KO
about a day ago by LouisEbner
Who Should Buy Amylin?
May 29, 11:37AM Fool
Top 6 Stocks to Buy for June
May 29, 11:15AM Investor Place
RT @Glopolon: Does it matter, they are next door to $PFE $AMRN /i live next to a lawyer. odds of being sued increased day they moved in. Hmm
about 4 days ago by ITradeforMe
@troygrim @Bleedblue Does it matter, they are next door to $PFE $AMRN
about 4 days ago by Glopolon
RT @Glopolon $AMRN $PFE 'I wanna get close to you' Rose Royce http://stks.co/404L <Hmmmmmmmm!?$$$
about 4 days ago by Bleedblue
$AMRN $PFE 'I wanna get close to you' Rose Royce http://stks.co/404H
about 4 days ago by Glopolon
$AMRN dont have a dollar figure but Cafe Pharma had an interesting post on $PFE and $AMRN
about 4 days ago by StanD
@SomeGuy900 @christy155 $DRXX If $PFE gets a class 2 resubmission, they'll know in Q2/Q3 of next year; class one they'll know in Q1/Q2 '13
about 5 days ago by SlownSteady
@SomeGuy900 @christy155 $DRXX The $PFE discussions with the FDA should be in Q3; I imagine they will resubmit in early 2013
about 5 days ago by SlownSteady
$SPY $PFE wow - what a dead stock - surely there is good reason $$
about 5 days ago by WorldJazz59
@SomeGuy900 @christy155 The last comment from $DRRX management was that $PFE was getting ready to talk to the FDA about some more studies
about 5 days ago by SlownSteady
@SomeGuy900 @christy155 $DRRX I have no idea what's going on. It's gone up 20 cents since I bought in. Maybe $PFE will talk with the FDA
about 5 days ago by SlownSteady
Antares Pharma is undervalued at this level by bad Grecce market $AIS , $PFE, $WPI , $ISIS , $ARNA , $AMRN
about 5 days ago by BioInvestor
Best Dogs Of The Dow Jones As Of May 2012 + http://stks.co/3zos + $T $VZ $MRK $PFE $GE $JNJ $PG $DD $CVX $JPM
about 6 days ago by DividendYield
Shorter Timeframe, More Risky
May 24, 3:11PM Fool
Bull Case for Mannkind
May 24, 2:00PM Fool
Is Bristol a Buy Post-Plavix
May 23, 5:38PM Fool
Why Johnson & Johnson is a Buy
May 21, 10:40AM Fool
Eaton Scoops up Cooper Industries for $11.8B
May 21, 10:00AM Fox Business

Recent Quotes

Symbol Price Chg Chg % Market Cap
PFE 21.87 -0.17 -0.77% 166.12B
PETM 64.47 +0.02 +0.03% 7.082B
PETD 24.80 +0.06 +0.22% 584.84M
PERY 18.82 -0.07 -0.37% 296.95M
PERI 3.86 -0.19 -4.69% 40.18M
PERF 7.80 -0.01 -0.13% 70.06M
PER 19.93 -0.07 -0.35% 787.60M
PEP 67.99 -0.23 -0.34% 108.30B
PEOP 16.08 +0.33 +2.10%
PEO 23.01 -0.18 -0.78%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close