Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.98	31.82	30.98	31.76	44,321,540	+1.03(+3.37%)
Sep 28, 2023	30.70	30.95	30.43	30.73	29,443,898	-0.01(-0.03%)
Sep 27, 2023	31.06	31.12	30.55	30.74	27,593,550	-0.29(-0.93%)
Sep 26, 2023	31.33	31.56	30.99	31.03	27,157,848	-0.56(-1.76%)
Sep 25, 2023	31.30	31.58	31.04	31.58	20,300,026	+0.28(+0.89%)
Sep 22, 2023	31.68	31.69	31.12	31.30	29,834,948	-0.15(-0.49%)
Sep 21, 2023	32.05	32.17	31.44	31.46	28,179,102	-0.74(-2.29%)
Sep 20, 2023	32.64	32.65	32.13	32.20	25,734,190	-0.35(-1.09%)
Sep 19, 2023	32.13	32.57	32.09	32.55	31,655,424	+0.34(+1.04%)
Sep 18, 2023	32.67	32.67	32.02	32.21	26,542,808	-0.41(-1.26%)
Sep 15, 2023	32.62	32.96	32.38	32.63	60,633,044	-0.08(-0.23%)
Sep 14, 2023	32.79	32.92	32.54	32.70	24,806,564	+0.07(+0.21%)
Sep 13, 2023	32.76	33.15	32.56	32.64	24,901,652	-0.07(-0.21%)
Sep 12, 2023	32.53	32.76	32.32	32.70	18,779,460	+0.20(+0.62%)
Sep 11, 2023	32.79	32.85	32.12	32.50	28,779,976	-0.30(-0.90%)
Sep 08, 2023	32.78	32.93	32.61	32.80	20,345,404	-0.03(-0.09%)
Sep 07, 2023	33.01	33.17	32.60	32.83	27,959,254	-0.09(-0.26%)
Sep 06, 2023	33.77	33.79	32.81	32.91	36,968,532	-0.97(-2.85%)
Sep 05, 2023	34.44	34.75	33.85	33.88	26,989,154	-0.38(-1.12%)

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.