Indicators

Pfizer (NY: PFE )

27.99 -0.19 (-0.68%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	23.33	23.41	22.79	22.99	16,412,769	-0.34(-1.47%)
Apr 27, 2000	22.93	23.78	22.93	23.33	18,810,344	-0.41(-1.72%)
Apr 26, 2000	23.33	23.74	23.20	23.74	19,080,018	+0.03(+0.14%)
Apr 25, 2000	23.54	23.88	23.03	23.71	18,999,408	-0.03(-0.14%)
Apr 24, 2000	22.65	24.15	22.52	23.74	27,297,944	+1.09(+4.82%)
Apr 20, 2000	22.99	22.99	22.24	22.65	19,904,430	+0.10(+0.46%)
Apr 19, 2000	21.66	23.20	21.50	22.55	36,784,732	+0.96(+4.42%)
Apr 18, 2000	20.74	21.63	20.74	21.59	26,050,334	+0.85(+4.11%)
Apr 17, 2000	20.33	21.22	20.20	20.74	25,379,628	+0.03(+0.16%)
Apr 14, 2000	21.26	21.32	20.13	20.71	25,155,388	-0.92(-4.24%)
Apr 13, 2000	21.94	22.04	21.26	21.63	22,966,298	-0.41(-1.88%)
Apr 12, 2000	21.56	22.38	21.42	22.04	31,047,188	+0.31(+1.43%)
Apr 11, 2000	21.70	22.11	21.59	21.73	23,968,050	+0.00(+0.00%)
Apr 10, 2000	21.26	22.00	21.15	21.73	28,178,416	+0.55(+2.58%)
Apr 07, 2000	21.02	21.53	20.98	21.18	17,066,254	+0.23(+1.12%)
Apr 06, 2000	20.81	21.08	20.61	20.95	17,454,826	-0.13(-0.62%)
Apr 05, 2000	21.02	21.39	20.95	21.08	17,987,580	-0.62(-2.84%)
Apr 04, 2000	21.12	21.83	20.74	21.70	61,476,068	+0.96(+4.61%)

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.