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 (%)
Jul 31, 2017	23.94	24.07	23.89	23.90	30,498,340	+0.01(+0.03%)
Jul 28, 2017	23.83	23.91	23.65	23.89	22,531,628	+0.11(+0.45%)
Jul 27, 2017	23.63	23.78	23.56	23.78	23,115,748	+0.08(+0.33%)
Jul 26, 2017	23.85	23.86	23.66	23.70	21,816,188	-0.15(-0.63%)
Jul 25, 2017	24.06	24.13	23.79	23.86	27,454,356	-0.16(-0.66%)
Jul 24, 2017	24.06	24.10	23.91	24.01	20,481,498	-0.12(-0.48%)
Jul 21, 2017	24.12	24.20	24.07	24.13	16,683,637	-0.04(-0.18%)
Jul 20, 2017	24.12	24.29	24.04	24.17	23,523,532	-0.06(-0.24%)
Jul 19, 2017	24.05	24.28	24.01	24.23	26,098,826	+0.19(+0.78%)
Jul 18, 2017	23.95	24.07	23.81	24.04	20,214,700	+0.08(+0.33%)
Jul 17, 2017	24.10	24.12	23.89	23.96	23,344,780	-0.13(-0.54%)
Jul 14, 2017	23.98	24.18	23.96	24.09	17,344,566	+0.11(+0.45%)
Jul 13, 2017	23.94	24.03	23.78	23.99	18,577,022	+0.04(+0.18%)
Jul 12, 2017	24.03	24.17	23.93	23.94	19,190,406	+0.04(+0.15%)
Jul 11, 2017	24.07	24.12	23.82	23.91	16,946,982	-0.17(-0.72%)
Jul 10, 2017	24.04	24.17	23.96	24.08	18,767,344	+0.04(+0.18%)
Jul 07, 2017	23.96	24.04	23.80	24.04	23,582,644	+0.09(+0.39%)
Jul 06, 2017	24.25	24.27	23.89	23.94	19,319,838	-0.30(-1.25%)
Jul 05, 2017	24.46	24.47	24.14	24.25	22,473,828	-0.13(-0.53%)

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.