Historical Prices for Pfizer, Inc. (PFE)

Symbol:

Historical Data for Pfizer Inc. (PFE)

After Hours: $ 18.70

-0.24 (-1.27%)

Volume: 650.47 k

7:56 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	18.50	18.95	17.77	18.94	103,467,019	-0.06	-0.32%
10/3/08	18.93	19.39	18.83	19.00	77,596,072	0.21	1.12%
10/2/08	18.82	19.16	18.70	18.79	59,159,976	-0.15	-0.79%
10/1/08	18.26	19.09	18.08	18.94	68,312,088	0.50	2.71%
9/30/08	17.93	18.44	17.75	18.44	75,527,796	0.79	4.48%
9/29/08	18.28	18.66	17.65	17.65	70,568,343	-1.01	-5.41%
9/26/08	18.31	18.72	18.21	18.66	37,580,126	0.02	0.11%
9/25/08	18.10	18.79	18.09	18.64	57,618,598	0.65	3.61%
9/24/08	18.16	18.19	17.75	17.99	39,492,971	-0.02	-0.11%
9/23/08	18.20	18.50	18.01	18.01	61,186,609	-0.06	-0.33%
9/22/08	18.30	18.65	18.02	18.07	44,888,863	-0.48	-2.59%
9/19/08	18.90	18.99	17.70	18.55	80,266,266	0.56	3.11%
9/18/08	17.42	18.33	17.31	17.99	95,664,151	0.82	4.78%
9/17/08	17.58	18.1204	17.16	17.17	73,147,484	-0.64	-3.59%
9/16/08	17.70	18.04	17.50	17.81	83,005,914	-0.24	-1.33%
9/15/08	18.11	18.53	18.05	18.05	67,267,964	-0.57	-3.06%
9/12/08	18.29	18.715	18.20	18.62	43,265,422	0.23	1.25%
9/11/08	18.00	18.42	17.98	18.39	33,323,542	0.19	1.04%
9/10/08	18.27	18.45	18.10	18.20	38,254,223	-0.04	-0.22%
9/9/08	19.05	19.18	18.24	18.24	54,702,338	-0.90	-4.70%
9/8/08	18.84	19.19	18.76	19.14	48,943,697	0.63	3.40%
9/5/08	18.62	18.84	18.45	18.51	41,018,074	-0.16	-0.86%
9/4/08	19.20	19.59	18.66	18.67	46,471,338	-0.53	-2.76%
9/3/08	19.17	19.36	19.05	19.20	30,307,607	0.03	0.16%
9/2/08	19.30	19.57	19.13	19.17	29,885,838	0.06	0.31%
8/29/08	19.24	19.34	19.07	19.11	25,330,609	-0.16	-0.83%
8/28/08	19.17	19.30	19.10	19.27	32,877,904	0.19	1.00%
8/27/08	19.20	19.25	18.95	19.08	36,371,929	-0.20	-1.04%
8/26/08	19.56	19.60	19.20	19.28	36,746,187	-0.23	-1.18%
8/25/08	19.60	19.87	19.37	19.51	41,405,832	-0.24	-1.22%
8/22/08	19.48	19.8225	19.36	19.75	28,889,479	0.38	1.96%
8/21/08	19.15	19.44	19.04	19.37	27,027,531	0.09	0.47%
8/20/08	19.36	19.43	19.06	19.28	30,245,079	-0.06	-0.31%
8/19/08	19.52	19.71	19.30	19.34	34,460,905	-0.30	-1.53%
8/18/08	20.08	20.09	19.56	19.64	37,431,554	-0.33	-1.65%
8/15/08	19.87	20.13	19.86	19.97	39,335,179	0.19	0.96%
8/14/08	19.68	20.09	19.51	19.78	36,222,454	0.14	0.71%
8/13/08	19.75	19.85	19.5582	19.64	36,745,582	-0.08	-0.41%
8/12/08	19.83	20.03	19.67	19.72	35,675,966	-0.16	-0.80%
8/11/08	19.81	20.11	19.69	19.88	45,371,267	0.04	0.20%
8/8/08	19.21	19.87	19.19	19.84	43,155,809	0.63	3.28%
8/7/08	19.31	19.62	19.11	19.21	38,965,460	-0.22	-1.13%
8/6/08	19.42	19.54	19.21	19.43	41,754,926	-0.28	-1.42%
8/5/08	19.04	19.75	19.04	19.71	56,923,701	0.73	3.85%
8/4/08	18.62	19.16	18.55	18.98	43,046,681	0.38	2.04%
8/1/08	18.81	18.95	18.53	18.60	32,912,064	-0.07	-0.37%
7/31/08	18.81	19.09	18.61	18.67	47,622,329	-0.21	-1.11%
7/30/08	18.65	19.12	18.53	18.88	42,487,856	0.35	1.89%
7/29/08	18.42	18.61	18.34	18.53	32,498,727	0.17	0.93%
7/28/08	18.87	18.91	18.34	18.36	35,835,072	-0.53	-2.81%
7/25/08	18.89	18.945	18.72	18.89	42,849,475	0.08	0.43%
7/24/08	19.07	19.25	18.75	18.81	41,012,041	-0.26	-1.36%
7/23/08	18.79	19.12	18.61	19.07	65,662,310	0.72	3.92%
7/22/08	17.98	18.49	17.89	18.35	49,939,799	0.26	1.44%
7/21/08	18.43	18.53	17.99	18.09	48,620,312	-0.23	-1.26%
7/18/08	18.41	18.45	18.07	18.32	42,749,129	-0.07	-0.38%
7/17/08	18.26	18.49	18.00	18.39	49,100,639	0.13	0.71%
7/16/08	17.60	18.29	17.41	18.26	56,020,849	0.68	3.87%
7/15/08	17.52	17.81	17.34	17.58	61,798,362	-0.07	-0.40%
7/14/08	17.94	18.10	17.59	17.65	35,782,676	-0.16	-0.90%
7/11/08	17.94	18.05	17.68	17.81	51,195,143	-0.22	-1.22%
7/10/08	18.15	18.36	17.84	18.03	47,087,010	–	–
7/9/08	18.33	18.57	18.00	18.03	51,180,566	-0.16	-0.88%
7/8/08	17.47	18.22	17.46	18.19	61,049,725	0.80	4.60%