Indicators

Pfizer (NY: PFE )

28.05 -0.13 (-0.48%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.15	11.31	11.06	11.17	119,716,312	-0.06(-0.57%)
Jul 28, 2011	11.17	11.39	11.17	11.24	101,383,944	+0.03(+0.31%)
Jul 27, 2011	11.33	11.39	11.18	11.20	69,518,280	-0.19(-1.68%)
Jul 26, 2011	11.52	11.55	11.36	11.39	66,719,700	-0.10(-0.91%)
Jul 25, 2011	11.54	11.60	11.50	11.50	54,200,352	-0.15(-1.30%)
Jul 22, 2011	11.65	11.67	11.62	11.65	44,498,004	-0.02(-0.15%)
Jul 21, 2011	11.61	11.72	11.60	11.67	76,624,464	+0.12(+1.01%)
Jul 20, 2011	11.56	11.61	11.47	11.55	60,954,008	-0.02(-0.20%)
Jul 19, 2011	11.40	11.62	11.39	11.57	59,703,636	+0.17(+1.53%)
Jul 18, 2011	11.36	11.42	11.32	11.40	59,916,044	-0.06(-0.56%)
Jul 15, 2011	11.50	11.57	11.41	11.46	82,210,688	-0.09(-0.80%)
Jul 14, 2011	11.60	11.61	11.49	11.56	60,707,360	-0.05(-0.40%)
Jul 13, 2011	11.66	11.72	11.55	11.60	72,600,264	-0.01(-0.05%)
Jul 12, 2011	11.61	11.72	11.59	11.61	73,484,520	-0.02(-0.20%)
Jul 11, 2011	11.61	11.71	11.57	11.63	80,969,256	-0.07(-0.59%)
Jul 08, 2011	11.68	11.78	11.67	11.70	72,130,112	-0.04(-0.35%)
Jul 07, 2011	11.98	12.04	11.71	11.74	159,982,048	-0.32(-2.65%)
Jul 06, 2011	12.06	12.16	12.04	12.06	48,591,696	+0.00(+0.00%)
Jul 05, 2011	12.00	12.07	11.98	12.06	53,900,084	+0.02(+0.14%)

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.