Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.22	20.42	20.01	20.01	35,624,144	-0.26(-1.29%)
Feb 26, 2004	20.22	20.36	20.20	20.27	23,431,084	-0.07(-0.32%)
Feb 25, 2004	20.23	20.41	20.20	20.33	26,836,456	+0.04(+0.22%)
Feb 24, 2004	20.03	20.47	20.03	20.29	24,680,160	+0.07(+0.32%)
Feb 23, 2004	20.34	20.41	20.13	20.22	23,815,992	-0.12(-0.59%)
Feb 20, 2004	20.35	20.47	20.07	20.34	27,771,524	-0.01(-0.03%)
Feb 19, 2004	20.56	20.56	20.33	20.35	22,787,308	-0.07(-0.35%)
Feb 18, 2004	20.47	20.59	20.36	20.42	22,718,242	-0.19(-0.90%)
Feb 17, 2004	20.60	20.72	20.52	20.61	24,341,418	+0.20(+0.99%)
Feb 13, 2004	20.55	20.63	20.33	20.40	25,358,010	-0.19(-0.93%)
Feb 12, 2004	20.74	20.78	20.50	20.59	22,533,206	-0.23(-1.10%)
Feb 11, 2004	20.69	20.83	20.53	20.82	28,232,462	+0.06(+0.29%)
Feb 10, 2004	20.74	20.84	20.61	20.76	33,594,256	-0.03(-0.13%)
Feb 09, 2004	21.02	21.21	20.63	20.79	42,376,996	-0.41(-1.96%)
Feb 06, 2004	20.88	21.23	20.78	21.21	44,231,192	+0.25(+1.17%)
Feb 05, 2004	20.99	21.01	20.75	20.96	44,138,308	+0.07(+0.34%)
Feb 04, 2004	20.61	20.99	20.59	20.89	66,208,744	+0.31(+1.49%)
Feb 03, 2004	20.43	20.60	20.24	20.58	38,983,900	+0.16(+0.80%)

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.