Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On PFZ.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Pfizer Inc. (PFZ.L)

-LSE
30.13 0.00(0.00%) Jul 8
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 12, 20031,782.001,821.001,782.001,782.0001,503.04
Feb 11, 20031,807.001,848.001,807.001,807.0001,524.13
Feb 10, 20031,784.001,802.001,784.001,784.0001,504.73
Feb 7, 20031,815.001,815.001,815.001,815.002,9001,530.88
Feb 6, 20031,813.001,813.001,813.001,813.001001,529.19
Feb 5, 20031,795.001,823.001,795.001,795.0001,514.01
Feb 4, 20031,798.001,821.001,798.001,798.0001,516.54
Feb 3, 20031,844.001,871.001,844.001,844.0001,555.34
Jan 31, 20031,801.001,831.001,801.001,801.0001,519.07
Jan 30, 20031,816.001,846.001,816.001,816.0001,531.72
Jan 29, 20031,811.001,859.001,811.001,811.0001,527.50
Jan 28, 20031,805.001,841.001,805.001,805.0001,522.44
Jan 27, 20031,820.001,820.001,820.001,820.001,9001,535.09
Jan 24, 20031,915.001,915.001,915.001,915.002001,615.22
Jan 23, 20031,895.001,914.001,895.001,895.0001,598.35
Jan 22, 20031,903.001,903.001,903.001,903.001,9001,605.10
Jan 21, 20031,887.001,905.001,887.001,887.0001,591.61
Jan 20, 20031,869.001,869.001,869.001,869.0001,576.42
Jan 17, 20031,840.001,861.001,840.001,840.0001,551.96
Jan 16, 20031,896.001,916.001,896.001,896.0001,599.20
Jan 15, 20031,901.001,921.001,901.001,901.0001,603.41
Jan 14, 20031,907.001,926.001,907.001,907.0001,608.47
Jan 13, 20031,937.001,937.001,937.001,937.003001,633.78
Jan 10, 20031,908.001,929.001,908.001,908.0001,609.32
Jan 9, 20031,918.001,926.001,918.001,926.001,3001,624.50
Jan 8, 20031,946.001,975.001,946.001,946.0001,641.37
Jan 7, 20031,975.001,975.001,975.001,975.001001,665.83
Jan 6, 20031,980.001,980.001,980.001,980.0001,670.05
Jan 3, 20031,966.001,988.001,966.001,966.0001,658.24
Jan 2, 20031,910.001,954.001,910.001,910.0001,611.01
Dec 30, 20021,885.001,888.001,885.001,885.001001,589.92
Dec 27, 20021,874.001,892.001,874.001,874.0001,580.64
Dec 23, 20021,910.001,970.001,885.001,970.001,2001,661.61
Dec 20, 20021,863.001,886.001,863.001,863.0001,571.36
Dec 19, 20021,910.001,910.001,910.001,910.003001,611.01
Dec 18, 20021,873.001,894.001,873.001,873.0001,579.80
Dec 17, 20021,894.001,915.001,894.001,894.0001,597.51
Dec 16, 20021,914.001,953.001,914.001,914.0001,614.38
Dec 13, 20021,925.001,954.001,925.001,925.0001,623.66
Dec 12, 20021,976.001,999.001,976.001,976.0001,666.67
Dec 11, 20022,000.002,000.002,000.002,000.002001,686.92
Dec 10, 20021,986.002,025.001,986.001,986.0001,675.11
Dec 9, 20021,980.002,015.001,980.001,980.0001,670.05
Dec 6, 20021,950.001,974.001,950.001,950.0001,644.74
Dec 5, 20021,974.001,974.001,974.001,974.001001,664.99
Dec 4, 20021,955.001,955.001,955.001,955.001001,648.96
Dec 3, 20021,948.001,991.001,948.001,948.0001,643.06
Dec 2, 20022,042.002,042.002,042.002,042.002001,722.34
Nov 29, 20022,055.002,055.002,055.002,055.0001,733.31
Nov 28, 20022,070.002,070.002,070.002,070.001,6001,745.96
Nov 27, 20022,062.002,091.002,062.002,062.0001,739.21
Nov 26, 20022,014.002,035.002,014.002,014.0001,698.73
Nov 25, 20022,015.002,058.002,015.002,015.0001,699.57
Nov 22, 20022,068.002,068.002,068.002,068.002001,744.27
Nov 21, 20022,084.002,108.002,084.002,084.0001,757.77
Nov 20, 20022,056.002,081.002,056.002,056.0001,734.15
Nov 19, 20022,077.002,077.002,077.002,077.001,6001,751.86
Nov 18, 20022,085.002,107.002,085.002,085.0001,758.61
Nov 15, 20022,083.002,100.002,083.002,083.0001,756.92
Nov 14, 20022,083.002,083.002,083.002,083.005001,756.92
Nov 13, 20022,069.002,106.002,069.002,069.0001,745.12
Nov 12, 20022,092.002,106.002,092.002,092.0001,764.51
Nov 11, 20022,101.002,115.002,101.002,101.0001,772.11
Nov 8, 20022,100.002,133.002,100.002,100.0001,771.26
Nov 7, 20022,105.002,148.002,105.002,105.0001,775.48
Nov 6, 20022,145.002,164.002,145.002,145.0001,809.22
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.