Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing 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 (%)
Jun 28, 2013	17.88	17.99	17.54	17.55	196,411,696	-0.11(-0.60%)
Jun 27, 2013	17.79	17.95	17.61	17.65	246,527,872	+0.05(+0.28%)
Jun 26, 2013	17.59	17.77	17.45	17.60	137,106,016	+0.07(+0.39%)
Jun 25, 2013	17.59	17.64	17.28	17.54	188,895,200	+0.18(+1.01%)
Jun 24, 2013	17.64	17.70	17.24	17.36	352,683,008	-0.47(-2.64%)
Jun 21, 2013	18.08	18.24	17.83	17.83	354,531,264	-0.11(-0.61%)
Jun 20, 2013	18.18	18.31	17.82	17.94	152,755,472	-0.29(-1.60%)
Jun 19, 2013	18.40	18.68	18.11	18.23	193,213,168	-0.19(-1.02%)
Jun 18, 2013	18.25	18.45	18.19	18.42	255,949,088	+0.15(+0.82%)
Jun 17, 2013	18.42	18.42	18.11	18.27	242,767,856	+0.04(+0.24%)
Jun 14, 2013	18.18	18.39	18.13	18.22	130,618,736	+0.01(+0.03%)
Jun 13, 2013	17.77	18.26	17.76	18.22	115,431,952	+0.41(+2.29%)
Jun 12, 2013	17.95	18.14	17.79	17.81	140,427,472	+0.01(+0.04%)
Jun 11, 2013	17.57	17.94	17.51	17.80	132,694,896	+0.03(+0.18%)
Jun 10, 2013	17.78	17.91	17.71	17.77	106,138,616	+0.07(+0.39%)
Jun 07, 2013	17.69	17.93	17.56	17.70	134,046,488	+0.09(+0.53%)
Jun 06, 2013	17.22	17.64	17.16	17.61	131,643,832	+0.39(+2.29%)
Jun 05, 2013	17.37	17.52	17.15	17.22	113,650,672	-0.11(-0.65%)
Jun 04, 2013	17.43	17.57	17.12	17.33	111,690,240	-0.06(-0.32%)

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.