Indicators

Pfizer (NY: PFE )

28.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.23	34.47	34.17	34.22	18,292,458	+0.07(+0.21%)
May 27, 2021	34.45	34.61	34.11	34.15	43,534,960	-0.24(-0.69%)
May 26, 2021	34.71	34.72	34.26	34.38	31,724,172	-0.36(-1.04%)
May 25, 2021	35.18	35.21	34.67	34.75	29,328,994	-0.42(-1.21%)
May 24, 2021	35.41	35.46	35.14	35.17	19,145,788	-0.12(-0.35%)
May 21, 2021	35.52	35.87	35.26	35.29	23,933,626	-0.15(-0.42%)
May 20, 2021	35.10	35.56	35.09	35.45	21,073,612	+0.26(+0.73%)
May 19, 2021	35.21	35.25	34.84	35.19	22,870,788	-0.19(-0.55%)
May 18, 2021	35.50	35.64	35.18	35.38	17,886,684	-0.05(-0.15%)
May 17, 2021	35.40	35.69	35.35	35.44	20,477,756	+0.08(+0.23%)
May 14, 2021	35.55	35.62	35.27	35.36	20,420,524	-0.07(-0.20%)
May 13, 2021	34.90	35.59	34.90	35.43	28,772,872	+0.36(+1.03%)
May 12, 2021	34.84	35.27	34.73	35.07	29,656,596	+0.30(+0.86%)
May 11, 2021	35.06	35.40	34.66	34.76	35,931,280	-0.45(-1.28%)
May 10, 2021	35.19	35.59	35.14	35.22	34,870,000	+0.25(+0.71%)
May 07, 2021	34.60	35.22	34.50	34.97	38,269,456	+0.34(+0.99%)
May 06, 2021	34.00	34.66	33.54	34.62	62,273,096	-0.34(-0.99%)
May 05, 2021	35.67	35.95	34.06	34.97	87,566,672	+0.02(+0.05%)
May 04, 2021	34.99	35.14	34.50	34.95	60,339,324	+0.10(+0.30%)

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.