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 (%)
Jul 31, 2023	34.65	34.66	34.40	34.53	42,000,956	-0.01(-0.03%)
Jul 28, 2023	34.81	34.91	34.49	34.54	25,118,462	-0.12(-0.36%)
Jul 27, 2023	35.29	35.44	34.65	34.67	26,456,112	-0.57(-1.63%)
Jul 26, 2023	34.92	35.37	34.81	35.24	22,144,582	+0.14(+0.40%)
Jul 25, 2023	35.42	35.72	35.08	35.10	23,078,566	-0.43(-1.20%)
Jul 24, 2023	35.43	35.80	35.39	35.52	20,486,418	+0.10(+0.29%)
Jul 21, 2023	34.85	35.45	34.85	35.42	25,523,046	+0.60(+1.71%)
Jul 20, 2023	34.47	35.11	34.44	34.82	23,604,476	+0.31(+0.91%)
Jul 19, 2023	34.42	34.76	34.29	34.51	19,621,798	+0.19(+0.55%)
Jul 18, 2023	34.02	34.55	33.98	34.32	24,086,586	+0.36(+1.06%)
Jul 17, 2023	34.21	34.21	33.89	33.96	21,689,866	-0.44(-1.27%)
Jul 14, 2023	34.38	34.56	34.10	34.40	18,916,378	+0.25(+0.72%)
Jul 13, 2023	34.10	34.44	34.02	34.15	17,590,612	+0.07(+0.19%)
Jul 12, 2023	34.28	34.33	34.02	34.09	18,200,254	-0.03(-0.08%)
Jul 11, 2023	33.75	34.13	33.73	34.11	18,715,702	+0.32(+0.95%)
Jul 10, 2023	33.69	34.10	33.66	33.79	18,766,480	+0.14(+0.42%)
Jul 07, 2023	33.64	33.88	33.48	33.65	24,183,260	-0.09(-0.28%)
Jul 06, 2023	34.28	34.35	33.73	33.74	31,879,100	-0.79(-2.28%)
Jul 05, 2023	34.64	35.06	34.46	34.53	28,317,890	-0.18(-0.52%)

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.