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 (%)
Nov 28, 2003	18.26	18.43	18.24	18.32	14,619,214	-0.14(-0.77%)
Nov 26, 2003	18.45	18.58	18.29	18.47	28,453,770	+0.03(+0.15%)
Nov 25, 2003	18.31	18.45	18.15	18.44	34,263,680	-0.06(-0.32%)
Nov 24, 2003	18.27	18.62	18.24	18.50	42,222,192	+0.39(+2.14%)
Nov 21, 2003	18.37	18.39	17.98	18.11	45,642,036	-0.26(-1.40%)
Nov 20, 2003	18.61	18.79	18.32	18.37	32,638,122	-0.42(-2.24%)
Nov 19, 2003	18.57	18.83	18.54	18.79	31,661,650	+0.13(+0.70%)
Nov 18, 2003	18.67	18.83	18.56	18.66	46,185,232	+0.06(+0.32%)
Nov 17, 2003	17.89	18.68	17.89	18.60	36,839,692	-0.01(-0.03%)
Nov 14, 2003	18.44	18.83	18.41	18.60	74,201,328	+0.34(+1.88%)
Nov 13, 2003	17.63	18.48	17.49	18.26	78,643,448	+0.57(+3.24%)
Nov 12, 2003	17.39	17.73	17.36	17.69	38,270,324	+0.33(+1.89%)
Nov 11, 2003	17.10	17.39	17.06	17.36	20,363,902	+0.17(+1.02%)
Nov 10, 2003	17.34	17.34	17.11	17.18	21,891,264	-0.16(-0.91%)
Nov 07, 2003	17.43	17.47	17.25	17.34	30,447,750	-0.05(-0.28%)
Nov 06, 2003	17.20	17.41	17.06	17.39	32,837,996	+0.11(+0.66%)
Nov 05, 2003	16.93	17.52	16.93	17.28	40,600,664	+0.11(+0.64%)
Nov 04, 2003	16.98	17.19	16.95	17.17	29,188,230	-0.09(-0.51%)

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.