Indicators

Pfizer (NY: PFE )

27.97 -0.21 (-0.75%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.29	41.49	40.01	41.38	53,010,180	+0.57(+1.40%)
Jan 30, 2023	41.03	41.36	40.66	40.81	26,014,722	-0.22(-0.55%)
Jan 27, 2023	41.44	41.55	41.02	41.03	25,403,996	-0.43(-1.04%)
Jan 26, 2023	41.42	41.51	40.86	41.46	41,100,528	-0.38(-0.92%)
Jan 25, 2023	41.81	41.88	41.40	41.85	22,411,500	+0.33(+0.81%)
Jan 24, 2023	41.71	41.74	40.99	41.51	20,294,532	-0.25(-0.60%)
Jan 23, 2023	41.82	42.08	41.62	41.76	20,882,722	-0.12(-0.29%)
Jan 20, 2023	42.04	42.18	41.53	41.89	27,137,664	+0.14(+0.33%)
Jan 19, 2023	41.52	42.03	41.45	41.75	28,659,810	-0.04(-0.09%)
Jan 18, 2023	42.28	42.57	41.76	41.78	36,432,476	-1.00(-2.34%)
Jan 17, 2023	43.21	43.40	42.44	42.79	31,585,626	-1.64(-3.70%)
Jan 13, 2023	44.10	44.72	44.09	44.43	20,181,314	+0.13(+0.29%)
Jan 12, 2023	43.89	44.31	43.25	44.30	25,126,536	+0.24(+0.55%)
Jan 11, 2023	44.29	44.33	43.51	44.06	24,786,820	-0.16(-0.36%)
Jan 10, 2023	44.89	45.00	43.99	44.22	31,457,408	-0.71(-1.59%)
Jan 09, 2023	46.47	46.67	44.86	44.93	33,183,184	-2.35(-4.97%)
Jan 06, 2023	46.41	47.91	46.02	47.28	31,917,892	+1.17(+2.54%)
Jan 05, 2023	46.17	46.42	45.42	46.11	21,598,392	-0.44(-0.94%)
Jan 04, 2023	46.69	47.01	45.98	46.55	23,482,686	-1.05(-2.20%)

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.