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 (%)
Jun 30, 2011	12.00	12.05	11.93	11.96	79,859,568	-0.04(-0.34%)
Jun 29, 2011	11.98	12.03	11.88	12.00	80,412,696	+0.07(+0.58%)
Jun 28, 2011	11.70	11.96	11.68	11.93	70,685,536	+0.22(+1.88%)
Jun 27, 2011	11.67	11.76	11.64	11.71	59,133,700	+0.05(+0.45%)
Jun 24, 2011	11.93	11.96	11.65	11.65	108,977,432	-0.33(-2.76%)
Jun 23, 2011	12.14	12.16	11.89	11.98	144,256,368	+0.21(+1.82%)
Jun 22, 2011	11.81	11.89	11.74	11.77	52,294,980	-0.09(-0.73%)
Jun 21, 2011	11.80	11.90	11.74	11.86	81,042,664	+0.09(+0.79%)
Jun 20, 2011	11.76	11.77	11.71	11.76	59,803,720	+0.01(+0.05%)
Jun 17, 2011	11.82	11.86	11.64	11.76	106,642,264	+0.01(+0.10%)
Jun 16, 2011	11.71	11.78	11.67	11.75	71,258,560	+0.03(+0.25%)
Jun 15, 2011	11.84	11.85	11.62	11.72	73,187,752	-0.23(-1.90%)
Jun 14, 2011	11.93	12.03	11.92	11.94	67,563,696	+0.07(+0.59%)
Jun 13, 2011	11.65	11.97	11.65	11.87	76,561,960	+0.20(+1.74%)
Jun 10, 2011	11.97	11.98	11.63	11.67	98,990,736	-0.37(-3.08%)
Jun 09, 2011	11.97	12.12	11.97	12.04	59,312,308	+0.04(+0.34%)
Jun 08, 2011	12.11	12.11	11.94	12.00	72,426,464	-0.03(-0.29%)
Jun 07, 2011	12.14	12.17	12.04	12.04	59,747,200	+0.00(+0.00%)
Jun 06, 2011	12.08	12.16	12.01	12.04	47,612,588	-0.06(-0.48%)

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.