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 (%)
Apr 28, 2017	24.18	24.22	24.09	24.21	22,387,726	+0.04(+0.18%)
Apr 27, 2017	24.24	24.28	24.10	24.17	20,780,748	+0.01(+0.03%)
Apr 26, 2017	24.17	24.29	24.16	24.16	27,761,244	+0.06(+0.27%)
Apr 25, 2017	24.14	24.24	24.06	24.10	26,261,372	+0.01(+0.06%)
Apr 24, 2017	24.25	24.29	24.02	24.08	29,826,484	+0.07(+0.30%)
Apr 21, 2017	24.01	24.07	23.89	24.01	33,965,924	-0.07(-0.30%)
Apr 20, 2017	24.00	24.17	23.90	24.08	25,707,220	+0.09(+0.39%)
Apr 19, 2017	24.16	24.20	23.95	23.99	33,503,484	-0.16(-0.68%)
Apr 18, 2017	24.10	24.18	24.02	24.15	29,634,056	-0.11(-0.47%)
Apr 17, 2017	24.20	24.30	24.14	24.27	21,219,678	+0.09(+0.35%)
Apr 13, 2017	24.18	24.28	24.14	24.18	18,025,750	-0.03(-0.12%)
Apr 12, 2017	24.18	24.26	24.06	24.21	34,591,192	-0.01(-0.03%)
Apr 11, 2017	24.28	24.32	24.08	24.22	26,792,422	-0.08(-0.32%)
Apr 10, 2017	24.36	24.42	24.25	24.30	22,401,852	-0.04(-0.18%)
Apr 07, 2017	24.33	24.45	24.30	24.34	19,577,678	-0.01(-0.03%)
Apr 06, 2017	24.37	24.52	24.31	24.35	22,816,422	-0.06(-0.23%)
Apr 05, 2017	24.50	24.64	24.37	24.40	27,012,380	-0.11(-0.44%)
Apr 04, 2017	24.40	24.62	24.30	24.51	27,016,502	+0.07(+0.29%)

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.