The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pfizer

  • PFE
  • NYSE
  • Consumer Products
  • Latest 28.96
  • Currency US$
  • Change -0.29
  • Percent Change -0.991 %
  • Volume 37,642,372
  • Fri May 17, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.96 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 29.37 28.83 29.21 28.96 37,642,372
May 16 29.58 29.22 29.47 29.25 27,610,354
May 15 29.69 29.18 29.40 29.56 29,537,404
May 14 29.50 29.28 29.39 29.40 32,728,506
May 13 29.37 28.67 28.75 29.37 33,549,230
May 10 28.80 28.57 28.59 28.72 33,069,918
May 9 28.77 28.42 28.75 28.60 27,829,432
May 8 29.02 28.58 28.89 28.73 30,749,576
May 7 29.18 28.83 28.89 29.03 30,958,208
May 6 28.93 28.70 28.93 28.72 33,113,393
May 3 29.63 28.70 29.53 28.96 43,827,137
May 2 29.33 28.99 29.03 29.27 31,861,041
May 1 29.73 28.80 28.83 28.90 45,094,172
Apr 30 29.89 29.03 29.42 29.07 70,041,114
Apr 29 30.58 29.93 30.12 30.43 27,731,183
Apr 26 30.17 28.79 29.23 30.09 54,023,400
Apr 25 30.66 29.92 30.65 30.26 35,582,408
Apr 24 31.13 30.56 31.08 30.60 31,521,124
Apr 23 31.15 30.62 30.98 31.08 33,271,399
Apr 22 31.10 30.76 31.08 30.93 26,092,940
Apr 19 31.06 30.60 30.73 31.06 29,233,931
Apr 18 30.94 30.48 30.85 30.59 31,788,406
Apr 17 30.94 30.52 30.80 30.87 32,245,371
Apr 16 30.99 30.48 30.54 30.94 31,463,344
Apr 15 30.99 30.45 30.61 30.45 46,919,512
Apr 12 30.88 30.45 30.45 30.67 39,064,800
Apr 11 30.82 29.92 29.93 30.64 54,660,276
Apr 10 30.00 29.45 29.49 29.92 40,980,763
Apr 9 29.35 28.95 29.03 29.11 27,544,636
Apr 8 29.17 28.64 28.98 29.16 25,957,429