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 (%)
Jun 30, 2014	19.27	19.32	19.18	19.22	31,350,722	+0.01(+0.03%)
Jun 27, 2014	19.21	19.26	19.09	19.21	47,375,748	+0.05(+0.27%)
Jun 26, 2014	19.24	19.29	19.09	19.16	29,935,668	-0.14(-0.70%)
Jun 25, 2014	18.87	19.32	18.87	19.29	48,585,056	+0.32(+1.71%)
Jun 24, 2014	19.05	19.09	18.97	18.97	36,033,048	-0.10(-0.51%)
Jun 23, 2014	19.30	19.33	18.99	19.07	38,794,060	-0.21(-1.11%)
Jun 20, 2014	19.25	19.37	19.18	19.28	48,349,332	+0.12(+0.64%)
Jun 19, 2014	19.23	19.24	19.10	19.16	31,366,338	-0.08(-0.40%)
Jun 18, 2014	19.12	19.24	19.00	19.24	29,484,106	+0.15(+0.78%)
Jun 17, 2014	19.15	19.18	19.06	19.09	28,198,356	-0.08(-0.44%)
Jun 16, 2014	19.10	19.24	18.98	19.17	38,396,088	+0.05(+0.27%)
Jun 13, 2014	19.07	19.16	19.01	19.12	30,280,018	+0.05(+0.27%)
Jun 12, 2014	19.02	19.16	19.00	19.07	37,188,744	+0.01(+0.07%)
Jun 11, 2014	19.07	19.13	19.02	19.05	28,922,682	-0.05(-0.24%)
Jun 10, 2014	19.00	19.10	18.94	19.10	27,977,660	+0.05(+0.27%)
Jun 06, 2014	19.30	19.34	19.00	19.05	41,420,508	-0.22(-1.14%)
Jun 05, 2014	19.22	19.29	19.09	19.27	29,836,588	+0.08(+0.40%)
Jun 04, 2014	19.17	19.25	19.11	19.19	36,121,056	+0.03(+0.17%)
Jun 03, 2014	19.27	19.31	19.13	19.16	37,118,092	-0.08(-0.40%)

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.