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 (%)
Jan 31, 2005	13.44	13.47	13.09	13.19	79,447,160	-0.10(-0.78%)
Jan 28, 2005	13.46	13.49	13.19	13.29	52,517,268	-0.18(-1.34%)
Jan 27, 2005	13.46	13.49	13.40	13.47	48,192,952	+0.05(+0.37%)
Jan 26, 2005	13.50	13.55	13.42	13.42	50,840,232	+0.00(+0.00%)
Jan 25, 2005	13.32	13.49	13.26	13.42	59,010,160	+0.18(+1.36%)
Jan 24, 2005	13.50	13.50	13.24	13.24	54,361,572	-0.12(-0.90%)
Jan 21, 2005	13.65	13.68	13.36	13.36	84,787,336	-0.27(-2.00%)
Jan 20, 2005	13.58	13.64	13.52	13.64	61,780,736	+0.05(+0.40%)
Jan 19, 2005	13.92	14.04	13.55	13.58	80,231,088	-0.23(-1.66%)
Jan 18, 2005	13.79	13.83	13.71	13.81	62,277,764	+0.03(+0.20%)
Jan 14, 2005	13.83	13.92	13.78	13.78	47,437,240	-0.04(-0.32%)
Jan 13, 2005	14.11	14.13	13.79	13.83	59,974,172	-0.38(-2.69%)
Jan 12, 2005	14.29	14.33	14.15	14.21	49,098,524	-0.07(-0.46%)
Jan 11, 2005	14.33	14.43	14.19	14.27	39,138,888	-0.16(-1.10%)
Jan 10, 2005	14.37	14.47	14.33	14.43	36,448,372	+0.08(+0.53%)
Jan 07, 2005	14.49	14.52	14.34	14.36	40,895,620	+0.01(+0.04%)
Jan 06, 2005	14.41	14.48	14.34	14.35	38,415,236	+0.01(+0.08%)
Jan 05, 2005	14.45	14.48	14.27	14.34	50,330,928	-0.10(-0.68%)
Jan 04, 2005	14.42	14.52	14.21	14.44	75,888,816	+0.00(+0.00%)

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.