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 30, 2004	19.93	20.02	19.75	19.99	32,408,618	-0.04(-0.22%)
Jan 29, 2004	19.62	20.07	19.54	20.04	33,555,220	+0.47(+2.40%)
Jan 28, 2004	19.78	19.87	19.43	19.57	34,990,212	-0.19(-0.97%)
Jan 27, 2004	20.11	20.12	19.73	19.76	29,319,868	-0.35(-1.74%)
Jan 26, 2004	19.73	20.11	19.72	20.11	33,453,166	+0.38(+1.94%)
Jan 23, 2004	19.91	19.91	19.66	19.72	31,005,690	+0.00(+0.00%)
Jan 22, 2004	19.89	19.96	19.62	19.72	44,436,388	+0.28(+1.43%)
Jan 21, 2004	18.99	19.46	18.96	19.45	36,085,144	+0.60(+3.19%)
Jan 20, 2004	19.11	19.16	18.84	18.85	34,319,072	-0.26(-1.34%)
Jan 16, 2004	19.05	19.10	18.98	19.10	31,531,170	+0.10(+0.52%)
Jan 15, 2004	19.14	19.21	18.91	19.00	32,868,138	-0.18(-0.94%)
Jan 14, 2004	18.97	19.22	18.88	19.18	40,234,200	+0.01(+0.03%)
Jan 13, 2004	19.43	19.49	18.82	19.18	38,083,360	-0.26(-1.32%)
Jan 12, 2004	19.65	19.72	19.39	19.44	34,951,552	-0.25(-1.25%)
Jan 09, 2004	19.72	20.05	19.62	19.68	29,169,442	-0.21(-1.07%)
Jan 08, 2004	20.09	20.10	19.69	19.89	33,065,286	-0.19(-0.92%)
Jan 07, 2004	19.77	20.09	19.73	20.08	30,724,628	+0.17(+0.85%)
Jan 06, 2004	20.09	20.09	19.78	19.91	42,485,260	-0.01(-0.05%)
Jan 05, 2004	19.63	19.92	19.62	19.92	56,233,852	+0.52(+2.67%)

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.