Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.19	45.61	44.40	44.46	31,403,216	-1.30(-2.85%)
Apr 28, 2022	45.71	46.00	44.84	45.77	31,151,502	+0.70(+1.55%)
Apr 27, 2022	44.50	45.23	43.69	45.07	28,492,764	+0.64(+1.45%)
Apr 26, 2022	44.39	45.53	44.33	44.43	27,991,590	+0.07(+0.16%)
Apr 25, 2022	43.36	44.57	42.70	44.36	30,224,790	+0.74(+1.70%)
Apr 22, 2022	44.36	44.49	43.40	43.61	24,499,790	-0.89(-2.00%)
Apr 21, 2022	45.24	45.32	44.33	44.50	21,078,478	-0.58(-1.29%)
Apr 20, 2022	45.31	45.45	44.59	45.08	27,314,716	-0.39(-0.86%)
Apr 19, 2022	46.81	47.01	44.74	45.47	36,951,392	-1.50(-3.20%)
Apr 18, 2022	47.87	48.13	46.78	46.97	18,820,896	-1.16(-2.41%)
Apr 14, 2022	48.39	48.85	48.06	48.13	19,025,888	+0.02(+0.04%)
Apr 13, 2022	48.14	48.77	47.75	48.12	17,408,310	-0.01(-0.02%)
Apr 12, 2022	48.30	48.87	47.70	48.13	25,169,888	-0.74(-1.52%)
Apr 11, 2022	50.25	51.03	48.73	48.87	24,481,676	-1.12(-2.25%)
Apr 08, 2022	49.70	50.36	49.35	49.99	27,161,882	+0.01(+0.02%)
Apr 07, 2022	47.57	50.21	47.57	49.98	40,053,616	+2.08(+4.33%)
Apr 06, 2022	46.36	48.11	46.36	47.91	34,997,508	+1.48(+3.18%)
Apr 05, 2022	46.04	47.26	45.99	46.43	23,371,658	+0.27(+0.59%)
Apr 04, 2022	46.92	47.00	45.64	46.16	22,604,496	-0.57(-1.22%)

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.