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 (%)
Feb 29, 2012	12.68	12.79	12.61	12.65	60,561,448	-0.06(-0.45%)
Feb 28, 2012	12.65	12.74	12.59	12.71	47,590,012	-0.02(-0.19%)
Feb 27, 2012	12.43	12.80	12.43	12.73	59,800,244	+0.05(+0.38%)
Feb 24, 2012	12.66	12.78	12.61	12.68	54,944,036	+0.09(+0.71%)
Feb 23, 2012	12.74	12.80	12.59	12.59	64,972,556	-0.20(-1.54%)
Feb 22, 2012	12.67	12.83	12.64	12.79	47,866,616	+0.08(+0.66%)
Feb 21, 2012	12.73	12.77	12.65	12.71	38,901,812	+0.02(+0.14%)
Feb 17, 2012	12.86	12.86	12.64	12.69	57,840,564	-0.08(-0.66%)
Feb 16, 2012	12.68	12.80	12.61	12.77	40,389,492	+0.13(+1.04%)
Feb 15, 2012	12.77	12.79	12.61	12.64	49,455,608	-0.13(-1.03%)
Feb 14, 2012	12.76	12.83	12.68	12.77	42,185,760	+0.02(+0.14%)
Feb 13, 2012	12.71	12.83	12.65	12.76	49,333,056	+0.15(+1.19%)
Feb 10, 2012	12.58	12.61	12.52	12.61	44,937,000	-0.05(-0.43%)
Feb 09, 2012	12.61	12.73	12.58	12.66	48,327,096	+0.08(+0.62%)
Feb 08, 2012	12.58	12.62	12.49	12.58	57,179,764	-0.02(-0.19%)
Feb 07, 2012	12.50	12.64	12.46	12.61	62,413,124	+0.06(+0.48%)
Feb 06, 2012	12.65	12.68	12.50	12.55	53,594,588	-0.15(-1.18%)
Feb 03, 2012	12.69	12.73	12.61	12.70	68,719,024	+0.05(+0.43%)
Feb 02, 2012	12.71	12.76	12.46	12.64	96,035,464	-0.12(-0.94%)

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.