Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.69	27.05	25.92	26.63	78,668,136	-0.54(-1.99%)
Feb 27, 2020	27.44	28.46	27.17	27.17	65,979,688	-0.49(-1.79%)
Feb 26, 2020	27.28	28.06	27.11	27.67	57,055,556	+0.63(+2.33%)
Feb 25, 2020	27.63	27.68	26.86	27.04	49,852,324	-0.59(-2.13%)
Feb 24, 2020	27.92	28.21	27.57	27.63	45,199,280	-0.84(-2.94%)
Feb 21, 2020	28.50	28.54	28.31	28.46	38,606,768	-0.10(-0.36%)
Feb 20, 2020	28.46	28.73	28.22	28.57	51,133,708	-0.30(-1.05%)
Feb 19, 2020	29.01	29.09	28.85	28.87	21,127,036	-0.01(-0.03%)
Feb 18, 2020	29.12	29.22	28.90	28.88	21,428,648	-0.22(-0.74%)
Feb 14, 2020	29.46	29.52	29.02	29.09	25,011,528	-0.33(-1.14%)
Feb 13, 2020	29.95	29.95	29.39	29.43	26,308,412	-0.65(-2.15%)
Feb 12, 2020	30.35	30.43	30.06	30.07	27,310,572	-0.28(-0.92%)
Feb 11, 2020	30.19	30.38	30.09	30.35	19,079,622	+0.22(+0.74%)
Feb 10, 2020	30.45	30.46	30.06	30.13	23,810,170	-0.19(-0.63%)
Feb 07, 2020	30.57	30.60	30.22	30.32	26,079,356	-0.17(-0.55%)
Feb 06, 2020	30.63	30.68	30.30	30.49	25,054,922	+0.07(+0.24%)
Feb 05, 2020	30.16	30.73	30.14	30.42	35,056,604	+0.38(+1.27%)
Feb 04, 2020	30.34	30.47	29.99	30.03	37,088,404	+0.14(+0.48%)

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.