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 (%)
May 28, 2010	8.479	8.680	8.474	8.479	110,251,352	-0.08(-0.91%)
May 27, 2010	8.541	8.602	8.444	8.557	120,288,776	+0.14(+1.72%)
May 26, 2010	8.412	8.579	8.351	8.412	109,802	+0.03(+0.33%)
May 25, 2010	8.323	8.407	8.212	8.385	73,606	-0.09(-1.05%)
May 24, 2010	8.507	8.563	8.435	8.474	97,303,896	-0.10(-1.17%)
May 21, 2010	8.346	8.585	8.329	8.574	183,989,408	-0.04(-0.52%)
May 20, 2010	8.526	8.674	8.474	8.618	524,433	-0.19(-2.15%)
May 19, 2010	8.769	8.875	8.685	8.808	147,377,728	+0.00(+0.00%)
May 18, 2010	8.986	9.047	8.785	8.808	442,591	-0.22(-2.41%)
May 17, 2010	9.019	9.058	8.785	9.025	177,495,680	+0.01(+0.06%)
May 14, 2010	9.019	9.209	8.941	9.019	112,570,256	-0.20(-2.17%)
May 13, 2010	9.376	9.431	9.209	9.220	121,069,320	-0.22(-2.36%)
May 12, 2010	9.454	9.515	9.309	9.442	96,129,056	-0.03(-0.29%)
May 11, 2010	9.504	9.570	9.442	9.470	114,599	+0.01(+0.06%)
May 10, 2010	9.431	9.493	9.376	9.465	146,560,128	+0.30(+3.28%)
May 07, 2010	9.298	9.360	9.120	9.164	192,009,296	-0.34(-3.57%)
May 06, 2010	9.554	9.583	8.824	9.504	5,388	-0.02(-0.18%)
May 05, 2010	9.598	9.654	9.504	9.520	178,335,776	+0.01(+0.12%)
May 04, 2010	9.449	9.581	9.399	9.509	416,158	+0.19(+2.07%)

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.