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 30, 2011	12.87	12.93	12.77	12.83	41,663,104	-0.04(-0.32%)
Dec 29, 2011	12.76	12.90	12.76	12.87	33,181,312	+0.11(+0.84%)
Dec 28, 2011	12.90	12.92	12.71	12.76	43,829,616	-0.14(-1.10%)
Dec 27, 2011	12.89	12.98	12.87	12.90	32,334,764	-0.04(-0.28%)
Dec 23, 2011	12.90	12.94	12.80	12.94	49,434,608	+0.09(+0.69%)
Dec 21, 2011	12.77	12.88	12.68	12.85	75,720,144	+0.13(+1.03%)
Dec 20, 2011	12.63	12.77	12.52	12.72	97,809,688	+0.19(+1.51%)
Dec 19, 2011	12.52	12.68	12.47	12.53	71,776,800	+0.07(+0.52%)
Dec 16, 2011	12.64	12.67	12.46	12.46	116,310,768	-0.07(-0.52%)
Dec 15, 2011	12.42	12.59	12.39	12.53	95,604,096	+0.17(+1.34%)
Dec 14, 2011	12.24	12.46	12.21	12.36	95,905,424	+0.06(+0.48%)
Dec 13, 2011	12.19	12.42	12.16	12.30	116,765,216	+0.22(+1.81%)
Dec 12, 2011	12.08	12.18	11.99	12.08	67,777,320	-0.10(-0.83%)
Dec 09, 2011	12.03	12.25	12.00	12.19	73,384,944	+0.22(+1.83%)
Dec 08, 2011	12.04	12.17	11.92	11.97	60,760,980	-0.17(-1.37%)
Dec 07, 2011	11.92	12.23	11.91	12.13	80,703,072	+0.14(+1.19%)
Dec 06, 2011	11.91	12.10	11.82	11.99	89,089,552	+0.23(+1.97%)
Dec 05, 2011	11.92	11.96	11.69	11.76	80,958,448	-0.03(-0.25%)
Dec 02, 2011	11.93	11.97	11.78	11.79	72,016,528	-0.08(-0.70%)

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.