Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.68	17.68	17.19	17.21	20,766,162	-0.07(-0.38%)
Nov 27, 2002	17.48	17.65	17.24	17.27	31,936,640	-0.09(-0.50%)
Nov 26, 2002	17.26	17.38	17.14	17.36	36,925,584	+0.11(+0.63%)
Nov 25, 2002	17.49	17.60	17.14	17.25	40,886,652	-0.41(-2.35%)
Nov 22, 2002	17.98	17.98	17.52	17.67	38,183,400	-0.34(-1.91%)
Nov 21, 2002	18.37	18.37	17.92	18.01	43,290,520	-0.05(-0.27%)
Nov 20, 2002	18.01	18.06	17.63	18.06	41,550,100	+0.05(+0.27%)
Nov 19, 2002	17.97	18.27	17.82	18.01	28,345,128	+0.04(+0.24%)
Nov 18, 2002	18.04	18.25	17.89	17.97	18,202,524	-0.07(-0.39%)
Nov 15, 2002	17.71	18.15	17.71	18.04	24,554,638	+0.00(+0.00%)
Nov 14, 2002	17.93	18.20	17.84	18.04	23,601,518	+0.25(+1.38%)
Nov 13, 2002	18.25	18.31	17.47	17.79	31,694,604	-0.53(-2.89%)
Nov 12, 2002	18.15	18.47	18.10	18.32	25,211,120	+0.23(+1.30%)
Nov 11, 2002	18.49	18.49	18.07	18.09	16,403,105	-0.40(-2.16%)
Nov 08, 2002	18.28	18.55	18.19	18.49	23,364,064	+0.16(+0.86%)
Nov 07, 2002	18.31	18.48	18.04	18.33	26,704,560	-0.03(-0.18%)
Nov 06, 2002	17.80	18.56	17.80	18.36	54,816,448	+0.56(+3.13%)
Nov 05, 2002	17.69	17.87	17.53	17.80	26,699,248	+0.31(+1.78%)
Nov 04, 2002	17.62	17.95	17.32	17.49	28,385,254	-0.05(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.