Indicators

Pfizer (NY: PFE )

28.09 -0.09 (-0.34%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.18	45.61	44.40	44.46	31,406,464	-1.30(-2.85%)
Apr 28, 2022	45.70	46.00	44.84	45.76	31,154,724	+0.70(+1.55%)
Apr 27, 2022	44.50	45.22	43.68	45.07	28,495,712	+0.64(+1.45%)
Apr 26, 2022	44.39	45.53	44.32	44.42	27,994,484	+0.07(+0.16%)
Apr 25, 2022	43.35	44.57	42.69	44.35	30,227,916	+0.74(+1.70%)
Apr 22, 2022	44.35	44.49	43.40	43.61	24,502,324	-0.89(-2.00%)
Apr 21, 2022	45.24	45.31	44.32	44.50	21,080,658	-0.58(-1.29%)
Apr 20, 2022	45.30	45.45	44.59	45.08	27,317,542	-0.39(-0.86%)
Apr 19, 2022	46.81	47.01	44.73	45.47	36,955,212	-1.50(-3.20%)
Apr 18, 2022	47.87	48.12	46.78	46.97	18,822,842	-1.16(-2.41%)
Apr 14, 2022	48.38	48.84	48.06	48.13	19,027,856	+0.02(+0.04%)
Apr 13, 2022	48.14	48.76	47.75	48.11	17,410,110	-0.01(-0.02%)
Apr 12, 2022	48.29	48.86	47.70	48.12	25,172,490	-0.74(-1.52%)
Apr 11, 2022	50.25	51.03	48.72	48.86	24,484,206	-1.12(-2.25%)
Apr 08, 2022	49.70	50.36	49.34	49.99	27,164,690	+0.01(+0.02%)
Apr 07, 2022	47.57	50.20	47.57	49.98	40,057,756	+2.07(+4.33%)
Apr 06, 2022	46.35	48.10	46.35	47.90	35,001,128	+1.48(+3.18%)
Apr 05, 2022	46.04	47.25	45.98	46.43	23,374,076	+0.27(+0.59%)
Apr 04, 2022	46.92	47.00	45.64	46.15	22,606,834	-0.57(-1.22%)

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.