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 28, 2018	33.16	33.31	33.00	33.26	19,427,098	+0.13(+0.39%)
Sep 27, 2018	33.05	33.35	32.97	33.13	18,714,332	+0.17(+0.50%)
Sep 26, 2018	33.09	33.44	32.94	32.97	23,110,640	-0.08(-0.25%)
Sep 25, 2018	33.31	33.43	33.03	33.05	19,256,122	-0.11(-0.32%)
Sep 24, 2018	33.16	33.56	33.08	33.16	22,739,874	-0.10(-0.29%)
Sep 21, 2018	33.04	33.36	32.91	33.25	46,627,316	+0.23(+0.71%)
Sep 20, 2018	32.73	33.12	32.72	33.02	23,154,714	+0.37(+1.13%)
Sep 19, 2018	32.77	32.97	32.45	32.65	29,895,974	-0.19(-0.57%)
Sep 18, 2018	32.45	32.97	32.33	32.84	25,724,816	+0.38(+1.16%)
Sep 17, 2018	32.47	32.59	32.26	32.46	21,249,590	+0.04(+0.12%)
Sep 14, 2018	32.27	32.45	32.08	32.42	21,119,170	+0.08(+0.26%)
Sep 13, 2018	32.08	32.39	32.02	32.34	23,337,500	+0.33(+1.04%)
Sep 12, 2018	31.93	32.30	31.91	32.01	22,008,738	+0.08(+0.24%)
Sep 11, 2018	31.70	32.02	31.66	31.93	24,712,162	+0.19(+0.59%)
Sep 10, 2018	31.99	32.24	31.74	31.75	27,004,290	-0.11(-0.33%)
Sep 07, 2018	31.39	31.96	31.29	31.85	26,676,736	+0.32(+1.01%)
Sep 06, 2018	31.59	31.63	31.28	31.53	23,075,408	-0.05(-0.17%)
Sep 05, 2018	31.16	31.64	31.14	31.59	27,428,084	+0.36(+1.16%)

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.