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, 2004	19.44	19.44	19.14	19.29	21,923,024	-0.03(-0.17%)
May 27, 2004	19.10	19.38	19.08	19.32	22,011,154	+0.28(+1.46%)
May 26, 2004	18.90	19.23	18.90	19.04	22,579,874	+0.08(+0.43%)
May 25, 2004	18.70	19.10	18.70	18.96	28,467,154	+0.16(+0.84%)
May 24, 2004	18.98	18.99	18.68	18.80	25,179,240	-0.20(-1.03%)
May 21, 2004	19.07	19.14	18.89	19.00	29,231,554	-0.04(-0.23%)
May 20, 2004	19.14	19.18	18.93	19.04	25,676,870	-0.15(-0.80%)
May 19, 2004	19.54	19.56	19.16	19.20	21,235,394	-0.21(-1.07%)
May 18, 2004	19.38	19.48	19.24	19.40	20,184,434	+0.03(+0.14%)
May 17, 2004	19.16	19.60	19.10	19.38	21,680,806	-0.05(-0.28%)
May 14, 2004	19.22	19.65	19.21	19.43	21,431,440	+0.11(+0.56%)
May 13, 2004	19.24	19.44	19.13	19.32	23,478,210	-0.17(-0.87%)
May 12, 2004	19.48	19.51	19.08	19.49	30,674,242	-0.11(-0.56%)
May 11, 2004	19.54	19.65	19.35	19.60	27,973,188	-0.05(-0.25%)
May 10, 2004	19.76	19.78	19.44	19.65	30,676,808	-0.20(-0.99%)
May 07, 2004	19.82	20.06	19.82	19.84	24,257,818	-0.10(-0.52%)
May 06, 2004	19.99	20.19	19.81	19.95	26,389,602	-0.04(-0.22%)
May 05, 2004	19.89	20.14	19.86	19.99	22,051,280	+0.01(+0.05%)
May 04, 2004	19.87	20.09	19.71	19.98	32,793,384	+0.21(+1.08%)

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.