Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

PFE

Pfizer

$41.95 0.03 (0.07%)
19:50 EDT PFE Stock Quote Delayed 15 Minutes
  • PFE Stock Chart
  • Historical PFE Prices
Dividend & Yield:       1.36 (3.24%)
P/E:       11.65
Market Cap:       245.39B
EPS:       3.6
Volume:       14.21M
Day's Range:       41.87 - 42.31
52wk Range:       35.32 - 46.47
Previous Close:       41.95
Historical Data for PFE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 42.06 42.31 41.87 14,211,200 41.95 0.03   0.07%
05/23/19 41.84 41.98 41.65 22,708,978 41.92 -0.07   -0.17%
05/22/19 41.69 42.21 41.55 23,979,759 41.99 0.32   0.77%
05/21/19 41.71 41.81 41.49 27,310,301 41.67 0.08   0.19%
05/20/19 41.40 41.71 41.28 23,008,989 41.59 0.12   0.29%
05/17/19 41.30 41.81 41.25 27,692,300 41.47 -0.17   -0.41%
05/16/19 41.15 41.98 41.15 24,201,480 41.64 0.49   1.19%
05/15/19 40.86 41.29 40.70 31,803,416 41.15 0.49   1.21%
05/14/19 40.59 40.87 40.56 25,401,052 40.66 0.09   0.22%
05/13/19 40.23 40.65 40.15 26,575,850 40.57 -0.15   -0.37%
05/10/19 40.63 40.82 39.87 16,500,800 40.72 0.08   0.20%
05/09/19 40.30 40.84 40.23 18,721,469 40.64 -0.31   -0.76%
05/08/19 40.80 41.03 40.44 22,592,122 40.95 0.12   0.29%
05/07/19 41.39 41.71 40.50 26,189,528 40.83 -0.82   -1.97%
05/06/19 40.91 41.77 40.84 24,642,716 41.65 0.26   0.63%
05/03/19 41.22 41.49 41.03 17,708,500 41.39 0.38   0.93%
05/02/19 40.81 41.02 40.58 19,421,475 41.01 0.24   0.59%
05/01/19 40.59 40.92 40.17 19,642,175 40.77 0.16   0.39%
04/30/19 40.40 41.18 39.80 32,599,862 40.61 1.02   2.58%
04/29/19 39.97 40.02 39.59 22,035,197 39.59 -0.38   -0.95%
04/26/19 39.67 39.99 39.45 19,025,700 39.97 0.36   0.91%
04/25/19 39.25 39.83 39.17 17,201,234 39.61 0.24   0.61%
04/24/19 39.50 39.64 39.16 20,110,184 39.37 -0.05   -0.13%
04/23/19 39.09 39.64 38.88 25,304,487 39.42 0.44   1.13%
04/22/19 39.03 39.50 38.81 29,428,288 38.98 -0.40   -1.02%
04/18/19 39.93 39.93 38.42 47,988,300 39.38 -0.50   -1.25%
04/17/19 40.90 41.00 39.39 40,235,384 39.88 -1.04   -2.54%
04/16/19 42.22 42.30 40.83 26,092,090 40.92 -1.17   -2.78%
04/15/19 41.86 42.12 41.47 17,421,966 42.09 0.38   0.91%
04/12/19 42.34 42.34 41.58 20,245,300 41.71 -0.56   -1.32%
04/11/19 42.79 42.83 41.99 19,179,150 42.27 -0.46   -1.08%
04/10/19 42.92 42.92 42.65 12,526,177 42.73 -0.11   -0.26%
04/09/19 42.98 43.00 42.58 17,860,594 42.84 -0.30   -0.70%
04/08/19 43.07 43.28 42.91 14,620,975 43.14 0.15   0.35%
04/05/19 42.98 43.28 42.89 14,761,800 42.99 0.25   0.58%
04/04/19 42.79 42.90 42.50 12,325,357 42.74 -0.10   -0.23%
04/03/19 42.99 43.07 42.55 15,370,794 42.84 -0.07   -0.16%
04/02/19 42.95 43.18 42.74 17,670,906 42.91 0.07   0.16%
04/01/19 42.58 42.94 42.55 19,302,259 42.84 0.37   0.87%
03/29/19 42.40 42.58 42.19 20,571,102 42.47 0.18   0.43%
03/28/19 42.18 42.37 42.06 16,048,870 42.29 0.27   0.64%
03/27/19 42.34 42.64 41.92 18,458,298 42.02 -0.40   -0.94%
03/26/19 42.20 42.70 42.13 19,781,077 42.42 0.53   1.27%
03/25/19 41.81 42.15 41.67 18,808,075 41.89 0.04   0.10%
03/22/19 42.20 42.62 41.83 18,614,800 41.85 -0.50   -1.18%
03/21/19 41.93 42.64 41.87 23,017,461 42.35 0.18   0.43%
03/20/19 42.20 42.40 41.78 22,295,087 42.17 -0.13   -0.31%
03/19/19 41.97 42.43 41.75 25,050,544 42.30 0.49   1.17%
03/18/19 41.77 42.06 41.65 18,019,918 41.81 0.03   0.07%
03/15/19 41.23 41.88 40.86 70,938,000 41.78 0.59   1.43%
03/14/19 42.00 42.08 41.13 30,473,931 41.19 -0.82   -1.95%
03/13/19 41.87 42.13 41.55 22,500,345 42.01 0.28   0.67%
03/12/19 41.70 41.92 41.37 22,932,196 41.73 0.23   0.55%
03/11/19 41.10 41.52 40.80 27,666,719 41.50 0.61   1.49%
03/08/19 41.33 41.44 40.34 29,702,100 40.89 -0.50   -1.21%
03/07/19 41.86 41.89 41.25 27,557,533 41.39 -0.47   -1.12%
03/06/19 42.82 42.87 41.62 21,262,228 41.86 -1.03   -2.40%
03/05/19 43.09 43.25 42.85 21,994,687 42.89 -0.18   -0.42%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?