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 (%)
Jan 31, 2012	12.88	12.92	12.58	12.68	93,689,880	-0.11(-0.83%)
Jan 30, 2012	12.68	12.79	12.61	12.79	121,915,408	+0.06(+0.47%)
Jan 27, 2012	12.80	12.80	12.71	12.73	224,166,080	-0.09(-0.69%)
Jan 26, 2012	12.90	12.92	12.74	12.82	228,880,800	-0.05(-0.41%)
Jan 25, 2012	12.75	12.89	12.73	12.87	58,667,784	+0.04(+0.28%)
Jan 24, 2012	12.81	12.84	12.76	12.84	42,866,256	-0.03(-0.23%)
Jan 23, 2012	13.01	13.03	12.82	12.87	56,895,996	-0.11(-0.87%)
Jan 20, 2012	12.98	13.07	12.88	12.98	67,153,648	+0.04(+0.27%)
Jan 19, 2012	12.98	12.99	12.80	12.95	58,879,416	-0.08(-0.59%)
Jan 18, 2012	13.01	13.04	12.90	13.02	58,158,640	+0.02(+0.16%)
Jan 17, 2012	13.03	13.14	12.98	13.00	59,954,320	+0.06(+0.43%)
Jan 13, 2012	13.01	13.01	12.86	12.95	49,038,072	-0.09(-0.68%)
Jan 12, 2012	13.01	13.04	12.97	13.03	46,154,680	+0.05(+0.41%)
Jan 11, 2012	12.98	13.02	12.90	12.98	48,526,580	-0.02(-0.18%)
Jan 10, 2012	13.01	13.04	12.92	13.01	46,781,864	+0.07(+0.55%)
Jan 09, 2012	12.78	12.95	12.75	12.93	66,883,528	+0.15(+1.16%)
Jan 06, 2012	12.87	12.91	12.78	12.79	50,601,116	-0.02(-0.14%)
Jan 05, 2012	12.87	12.87	12.68	12.80	84,456,240	-0.10(-0.78%)

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.