Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.86	33.26	32.78	33.20	25,614,560	+0.52(+1.61%)
Dec 28, 2018	32.72	33.11	32.56	32.67	31,785,514	+0.08(+0.26%)
Dec 27, 2018	31.80	32.59	31.38	32.59	35,709,836	+0.50(+1.56%)
Dec 26, 2018	30.93	32.10	30.74	32.09	31,640,848	+1.25(+4.04%)
Dec 24, 2018	31.80	31.91	30.82	30.84	24,671,724	-1.05(-3.29%)
Dec 21, 2018	31.67	32.61	31.53	31.89	77,250,736	-0.02(-0.05%)
Dec 20, 2018	31.72	32.26	31.59	31.91	42,968,640	-0.02(-0.05%)
Dec 19, 2018	32.58	32.70	31.61	31.92	46,077,344	-0.33(-1.01%)
Dec 18, 2018	33.06	33.09	31.97	32.25	37,336,484	-0.54(-1.65%)
Dec 17, 2018	33.09	33.44	32.69	32.79	48,215,400	-0.52(-1.58%)
Dec 14, 2018	33.53	33.56	33.03	33.31	41,196,236	-0.59(-1.73%)
Dec 13, 2018	33.82	34.15	33.63	33.90	26,398,252	+0.31(+0.93%)
Dec 12, 2018	33.73	34.11	33.58	33.59	25,174,294	+0.11(+0.34%)
Dec 11, 2018	33.53	33.85	33.14	33.47	29,816,826	-0.30(-0.88%)
Dec 10, 2018	33.57	33.89	32.76	33.77	32,666,550	+0.37(+1.09%)
Dec 07, 2018	34.09	34.18	33.22	33.40	34,882,892	-0.81(-2.36%)
Dec 06, 2018	33.91	34.22	33.18	34.21	39,981,672	-0.12(-0.35%)
Dec 04, 2018	35.16	35.34	34.31	34.33	35,805,872	-0.65(-1.85%)

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.