Indicators

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	22.05	22.07	21.75	21.75	17,859,900	-0.30(-1.36%)
Dec 28, 2001	22.10	22.21	21.80	22.05	16,388,814	+0.03(+0.12%)
Dec 27, 2001	22.13	22.16	21.83	22.02	16,694,244	-0.15(-0.66%)
Dec 26, 2001	22.14	22.54	22.10	22.17	11,491,298	-0.08(-0.37%)
Dec 24, 2001	22.13	22.51	22.00	22.25	10,418,168	-0.13(-0.56%)
Dec 21, 2001	22.65	22.92	21.62	22.38	43,486,200	-0.22(-0.97%)
Dec 20, 2001	22.88	22.89	22.39	22.60	25,113,830	+0.16(+0.73%)
Dec 19, 2001	22.10	22.54	22.03	22.43	24,694,802	+0.25(+1.13%)
Dec 18, 2001	22.38	22.50	22.16	22.18	34,295,068	+0.17(+0.77%)
Dec 17, 2001	21.63	22.39	21.61	22.01	35,894,412	+0.49(+2.26%)
Dec 14, 2001	21.39	21.69	20.91	21.53	36,289,436	-0.03(-0.15%)
Dec 13, 2001	21.83	22.10	21.51	21.56	33,600,476	-0.40(-1.84%)
Dec 12, 2001	22.10	22.25	21.20	21.96	39,112,516	-0.06(-0.27%)
Dec 11, 2001	22.49	22.49	21.86	22.02	48,396,176	-0.54(-2.39%)
Dec 10, 2001	23.41	23.52	22.50	22.56	40,537,432	-0.96(-4.08%)
Dec 07, 2001	23.63	23.76	23.51	23.52	17,380,592	-0.13(-0.53%)
Dec 06, 2001	23.86	23.98	23.62	23.65	23,546,002	-0.11(-0.46%)
Dec 05, 2001	23.63	23.84	23.52	23.76	20,291,252	+0.05(+0.21%)
Dec 04, 2001	23.66	23.77	23.55	23.71	18,131,802	-0.14(-0.57%)

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.