The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pfizer

  • PFE
  • NYSE
  • Consumer Products
  • Latest 30.355
  • Currency US$
  • Change 0.265
  • Percent Change 0.881 %
  • Volume 17,310,717
  • Thu Apr 17, 2014 02:54 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: 30.36 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 30.40 30.07 30.15 30.36 17,324,464
Apr 16 30.22 29.92 30.15 30.09 29,506,945
Apr 15 30.15 29.60 29.97 29.89 30,079,681
Apr 14 30.13 29.58 30.05 29.87 28,833,929
Apr 11 30.50 29.83 30.50 29.86 40,821,080
Apr 10 31.43 30.51 31.38 30.61 30,444,904
Apr 9 31.25 30.62 30.99 31.23 38,686,954
Apr 8 31.39 30.85 31.26 30.87 34,572,690
Apr 7 31.71 31.05 31.48 31.20 54,582,482
Apr 4 32.69 32.07 32.52 32.16 26,276,720
Apr 3 32.49 32.18 32.43 32.40 20,036,574
Apr 2 32.39 31.81 31.92 32.29 21,615,821
Apr 1 32.25 31.75 31.93 31.95 21,836,775
Mar 31 32.18 31.83 31.96 32.12 18,473,249
Mar 28 32.48 31.74 32.20 31.88 21,969,901
Mar 27 32.38 31.90 32.28 32.10 27,743,994
Mar 26 32.41 31.67 32.01 32.18 31,579,480
Mar 25 31.99 31.59 31.77 31.82 21,139,199
Mar 24 31.90 31.33 31.77 31.49 41,807,065
Mar 21 32.49 31.46 32.33 32.18 62,719,258
Mar 20 32.12 31.71 32.12 31.91 22,696,147
Mar 19 32.08 31.39 31.93 31.71 23,082,990
Mar 18 32.06 31.42 31.47 31.93 23,080,384
Mar 17 31.53 31.26 31.41 31.42 21,264,210
Mar 14 31.44 30.83 31.15 31.23 27,112,901
Mar 13 32.02 30.91 31.99 31.12 45,895,720
Mar 12 32.57 31.93 32.15 31.98 32,518,265
Mar 11 32.62 32.24 32.35 32.42 24,165,672
Mar 10 32.54 32.29 32.42 32.39 15,958,700
Mar 7 32.66 32.18 32.51 32.43 17,610,815