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 (%)
Feb 28, 2019	32.96	33.59	32.89	33.26	44,057,416	+0.32(+0.98%)
Feb 27, 2019	32.98	33.16	32.85	32.94	20,371,416	-0.07(-0.21%)
Feb 26, 2019	32.96	33.17	32.84	33.01	20,392,532	-0.05(-0.14%)
Feb 25, 2019	33.02	33.28	32.95	33.06	30,150,892	+0.09(+0.28%)
Feb 22, 2019	32.46	33.09	32.40	32.96	30,639,854	+0.63(+1.95%)
Feb 21, 2019	32.24	32.47	32.12	32.33	22,958,314	-0.05(-0.14%)
Feb 20, 2019	32.63	32.66	32.17	32.38	32,896,704	-0.31(-0.94%)
Feb 19, 2019	32.41	32.89	32.37	32.69	30,211,474	+0.15(+0.47%)
Feb 15, 2019	32.52	32.62	32.29	32.53	23,702,292	+0.33(+1.02%)
Feb 14, 2019	32.00	32.32	31.94	32.20	24,563,034	+0.21(+0.65%)
Feb 13, 2019	32.17	32.27	31.76	32.00	29,944,856	-0.13(-0.41%)
Feb 12, 2019	32.00	32.23	31.76	32.13	37,093,148	+0.15(+0.46%)
Feb 11, 2019	32.44	32.46	31.85	31.98	29,693,122	-0.42(-1.30%)
Feb 08, 2019	31.87	32.41	31.84	32.40	34,004,372	+0.41(+1.27%)
Feb 07, 2019	32.31	32.34	31.62	32.00	29,982,396	-0.48(-1.49%)
Feb 06, 2019	32.17	32.51	32.07	32.48	20,339,124	+0.17(+0.52%)
Feb 05, 2019	32.56	32.79	32.27	32.31	26,122,158	-0.25(-0.78%)
Feb 04, 2019	32.87	32.87	32.20	32.56	23,933,172	-0.34(-1.03%)

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.