The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pfizer

  • PFE
  • NYSE
  • Consumer Products
  • Latest 30.39
  • Currency US$
  • Change -0.06
  • Percent Change -0.197 %
  • Volume 8,721,154
  • Mon Nov 24, 2014 11:17 AM EST 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: 30.40 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 30.63 30.34 30.53 30.40 8,737,345
Nov 21 30.78 30.20 30.75 30.45 27,597,836
Nov 20 30.49 30.25 30.33 30.44 16,476,903
Nov 19 30.56 30.28 30.42 30.44 15,876,908
Nov 18 30.68 30.30 30.49 30.59 20,237,580
Nov 17 30.41 29.88 29.91 30.32 26,236,768
Nov 14 30.56 30.22 30.38 30.34 18,133,000
Nov 13 30.62 30.26 30.52 30.42 14,352,896
Nov 12 30.54 30.23 30.23 30.42 23,469,625
Nov 11 30.40 30.10 30.18 30.32 15,729,781
Nov 10 30.28 29.81 29.96 30.20 22,840,409
Nov 7 30.13 29.76 30.13 29.92 17,267,966
Nov 6 30.26 29.97 30.08 30.04 16,517,411
Nov 5 30.41 29.95 30.37 30.04 19,808,464
Nov 4 30.30 29.87 30.14 30.28 24,386,112
Nov 3 30.20 29.86 29.90 30.19 21,736,423
Oct 31 30.20 29.81 30.01 29.95 25,196,027
Oct 30 29.98 29.39 29.39 29.84 21,097,190
Oct 29 29.63 29.04 29.15 29.49 27,338,685
Oct 28 29.30 28.86 29.17 29.09 32,386,317
Oct 27 29.21 28.95 29.09 29.03 22,967,053
Oct 24 29.27 28.71 28.80 29.11 28,424,946
Oct 23 28.87 28.57 28.65 28.60 30,775,083
Oct 22 28.49 28.01 28.25 28.30 30,788,550
Oct 21 28.52 28.00 28.12 28.28 36,483,573
Oct 20 27.97 27.60 27.87 27.93 38,925,417
Oct 17 28.01 27.63 27.81 27.83 32,572,812
Oct 16 28.01 27.51 27.87 27.70 37,803,059
Oct 15 28.30 27.56 28.19 28.19 41,183,731
Oct 14 28.80 28.40 28.64 28.46 23,260,406
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.