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 (%)
Dec 29, 2000	25.24	25.59	25.04	25.11	14,152,043	+0.14(+0.55%)
Dec 28, 2000	25.07	25.28	24.70	24.97	17,609,254	+0.27(+1.10%)
Dec 27, 2000	24.46	25.17	24.46	24.70	15,908,589	+0.31(+1.25%)
Dec 26, 2000	24.35	25.07	24.25	24.39	14,037,713	+0.17(+0.70%)
Dec 22, 2000	24.01	24.80	23.98	24.22	27,811,952	+1.03(+4.42%)
Dec 21, 2000	25.00	25.29	23.20	23.20	37,239,992	-2.12(-8.37%)
Dec 20, 2000	25.92	26.23	25.11	25.31	30,862,228	-0.58(-2.23%)
Dec 19, 2000	25.38	26.20	25.31	25.89	33,648,296	+0.51(+2.02%)
Dec 18, 2000	24.90	25.38	24.56	25.38	21,292,926	+0.58(+2.33%)
Dec 15, 2000	24.70	25.35	24.59	24.80	42,947,528	-0.07(-0.26%)
Dec 14, 2000	25.07	25.21	24.77	24.87	19,009,616	-0.14(-0.55%)
Dec 13, 2000	24.05	25.31	24.05	25.00	35,106,008	+0.99(+4.11%)
Dec 12, 2000	24.01	24.35	23.91	24.01	19,118,450	+0.21(+0.87%)
Dec 11, 2000	23.77	24.39	23.74	23.81	28,655,506	+0.07(+0.28%)
Dec 08, 2000	23.47	24.29	23.20	23.74	25,627,768	+0.03(+0.14%)
Dec 07, 2000	23.91	24.15	23.33	23.71	20,899,182	+0.03(+0.14%)
Dec 06, 2000	23.81	23.98	23.13	23.68	29,723,872	-0.61(-2.52%)
Dec 05, 2000	24.42	24.53	23.88	24.29	23,633,032	+0.17(+0.70%)
Dec 04, 2000	23.20	24.29	23.13	24.12	22,774,456	+0.38(+1.59%)

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.