PFE: Historical Prices for PFIZER INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.15	18.48	18.12	18.36	60,970,500	18.36
19-Nov-09	18.07	18.17	17.82	18.11	41,221,900	18.11
18-Nov-09	17.93	18.24	17.81	18.19	48,809,600	18.19
17-Nov-09	17.85	17.95	17.73	17.94	34,063,300	17.94
16-Nov-09	17.65	18.00	17.63	17.94	41,132,900	17.94
13-Nov-09	17.72	17.77	17.51	17.59	36,855,300	17.59
12-Nov-09	17.60	17.86	17.48	17.62	39,674,700	17.62
11-Nov-09	17.67	17.82	17.51	17.62	35,433,700	17.62
10-Nov-09	17.32	17.74	17.23	17.56	50,976,300	17.56
9-Nov-09	17.10	17.43	17.03	17.43	46,174,200	17.43
6-Nov-09	17.01	17.02	16.82	16.96	36,104,200	16.96
5-Nov-09	17.11	17.25	16.82	17.02	55,656,400	17.02
4-Nov-09	16.93	17.21	16.87	16.93	52,384,600	16.93
4-Nov-09	$ 0.16 Dividend
3-Nov-09	16.90	16.95	16.72	16.89	52,721,500	16.73
2-Nov-09	17.05	17.20	16.83	16.95	61,228,500	16.79
30-Oct-09	17.46	17.49	16.98	17.03	65,456,900	16.87
29-Oct-09	17.24	17.56	17.11	17.55	57,190,900	17.38
28-Oct-09	17.21	17.43	17.14	17.21	59,927,600	17.05
27-Oct-09	17.28	17.43	17.19	17.26	59,177,700	17.10
26-Oct-09	17.41	17.57	17.05	17.12	64,462,800	16.96
23-Oct-09	17.49	17.54	17.14	17.25	61,134,800	17.09
22-Oct-09	17.38	17.60	17.30	17.56	57,368,400	17.39
21-Oct-09	18.00	18.03	17.41	17.41	97,583,800	17.25
20-Oct-09	18.28	18.43	17.74	17.93	90,159,400	17.76
19-Oct-09	17.65	18.14	17.58	17.98	93,358,100	17.81
16-Oct-09	17.63	17.89	17.56	17.77	67,501,000	17.60
15-Oct-09	17.37	17.74	17.29	17.66	124,015,000	17.49
14-Oct-09	16.87	17.60	16.65	17.37	136,154,100	17.21
13-Oct-09	16.89	16.99	16.72	16.78	64,568,600	16.62
12-Oct-09	16.92	17.13	16.82	17.10	59,493,100	16.94
9-Oct-09	16.69	17.03	16.61	16.92	48,074,000	16.76
8-Oct-09	16.92	16.94	16.64	16.70	44,713,500	16.54
7-Oct-09	16.74	16.84	16.64	16.69	41,996,500	16.53
6-Oct-09	16.60	16.98	16.50	16.78	55,169,900	16.62
5-Oct-09	16.17	16.50	16.07	16.40	41,328,300	16.24
2-Oct-09	16.36	16.52	16.08	16.15	50,392,200	16.00
1-Oct-09	16.50	16.53	16.28	16.31	54,670,900	16.16
30-Sep-09	16.88	16.89	16.44	16.55	62,288,300	16.39
29-Sep-09	16.57	16.94	16.45	16.77	66,202,500	16.61
28-Sep-09	16.44	16.74	16.41	16.57	29,392,900	16.41
25-Sep-09	16.43	16.63	16.38	16.40	36,334,100	16.24
24-Sep-09	16.44	16.51	16.29	16.44	51,770,400	16.28
23-Sep-09	16.86	16.88	16.41	16.43	48,134,200	16.27
22-Sep-09	16.85	16.93	16.60	16.80	59,955,000	16.64
21-Sep-09	16.54	16.71	16.47	16.64	36,038,500	16.48
18-Sep-09	16.47	16.80	16.37	16.51	67,077,200	16.35
17-Sep-09	16.36	16.61	16.26	16.32	42,204,100	16.17
16-Sep-09	16.36	16.44	16.16	16.42	45,825,400	16.26
15-Sep-09	16.39	16.39	16.11	16.21	40,171,800	16.06
14-Sep-09	16.21	16.44	16.10	16.36	34,279,400	16.21
11-Sep-09	16.40	16.47	16.24	16.25	31,007,000	16.10
10-Sep-09	16.22	16.40	16.22	16.34	45,994,100	16.19
9-Sep-09	16.26	16.29	16.09	16.17	40,226,500	16.02
8-Sep-09	16.39	16.40	16.11	16.21	37,826,500	16.06
4-Sep-09	16.00	16.41	15.99	16.39	29,571,900	16.23
3-Sep-09	16.05	16.22	15.95	16.08	35,503,800	15.93
2-Sep-09	16.35	16.50	16.13	16.28	39,958,300	16.13
1-Sep-09	16.54	16.72	16.25	16.38	39,455,700	16.22
31-Aug-09	16.63	16.83	16.51	16.70	35,546,500	16.54
28-Aug-09	16.87	16.89	16.64	16.81	33,512,900	16.65
27-Aug-09	16.66	16.93	16.60	16.86	30,185,500	16.70
26-Aug-09	16.79	16.88	16.64	16.77	36,527,500	16.61
25-Aug-09	16.79	16.98	16.68	16.80	40,679,200	16.64
24-Aug-09	16.73	16.79	16.61	16.73	31,171,500	16.57
21-Aug-09	16.49	16.72	16.27	16.64	64,804,200	16.48
20-Aug-09	16.45	16.45	16.20	16.23	43,123,200	16.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions