Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.98	12.11	11.93	12.05	75,701,520	+0.08(+0.67%)
Apr 28, 2011	11.87	11.99	11.86	11.97	60,022,140	+0.12(+0.97%)
Apr 27, 2011	11.65	11.93	11.62	11.86	80,074,168	+0.25(+2.18%)
Apr 26, 2011	11.59	11.68	11.50	11.61	64,446,084	+0.03(+0.25%)
Apr 25, 2011	11.47	11.59	11.44	11.58	78,862,744	+0.20(+1.77%)
Apr 21, 2011	11.77	11.81	10.98	11.38	241,833,808	-0.34(-2.94%)
Apr 20, 2011	11.89	12.00	11.71	11.72	112,788,672	-0.08(-0.68%)
Apr 19, 2011	11.67	11.83	11.63	11.80	57,469,620	+0.07(+0.64%)
Apr 18, 2011	11.68	11.76	11.62	11.73	80,895,672	-0.07(-0.63%)
Apr 15, 2011	11.81	11.86	11.69	11.80	86,078,880	+0.02(+0.19%)
Apr 14, 2011	11.75	11.85	11.73	11.78	84,695,328	+0.02(+0.15%)
Apr 13, 2011	11.81	11.82	11.69	11.76	51,972,248	+0.00(+0.00%)
Apr 12, 2011	11.84	11.93	11.74	11.76	76,732,088	-0.12(-1.02%)
Apr 11, 2011	11.81	11.92	11.77	11.88	65,224,164	+0.12(+1.03%)
Apr 08, 2011	11.69	11.81	11.67	11.76	61,371,184	+0.07(+0.64%)
Apr 07, 2011	11.66	11.69	11.58	11.69	76,743,176	+0.02(+0.20%)
Apr 06, 2011	11.78	11.80	11.65	11.66	78,573,968	-0.09(-0.78%)
Apr 05, 2011	11.78	11.82	11.71	11.75	55,984,268	-0.05(-0.44%)
Apr 04, 2011	11.81	11.85	11.75	11.81	73,798,824	+0.09(+0.79%)

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.