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 (%)
Jul 29, 2005	14.62	14.71	14.43	14.46	34,315,772	-0.15(-1.01%)
Jul 28, 2005	14.57	14.65	14.56	14.61	40,859,720	+0.04(+0.26%)
Jul 27, 2005	14.41	14.62	14.33	14.57	39,301,968	+0.25(+1.75%)
Jul 26, 2005	14.51	14.52	14.30	14.32	47,851,460	-0.10(-0.68%)
Jul 25, 2005	14.46	14.53	14.40	14.42	40,154,132	-0.04(-0.30%)
Jul 22, 2005	14.60	14.68	14.45	14.46	59,082,032	-0.05(-0.34%)
Jul 21, 2005	14.91	14.91	14.49	14.51	71,115,848	-0.26(-1.74%)
Jul 20, 2005	15.06	15.18	14.74	14.77	82,014,792	-0.17(-1.17%)
Jul 19, 2005	14.87	14.99	14.82	14.94	49,804,968	+0.07(+0.48%)
Jul 18, 2005	14.96	14.97	14.74	14.87	30,753,210	-0.17(-1.16%)
Jul 15, 2005	15.04	15.07	14.98	15.05	30,009,696	-0.02(-0.11%)
Jul 14, 2005	14.93	15.10	14.91	15.06	42,411,608	+0.20(+1.36%)
Jul 13, 2005	14.68	14.86	14.67	14.86	43,606,028	+0.09(+0.59%)
Jul 12, 2005	14.79	14.80	14.71	14.77	41,168,264	-0.03(-0.18%)
Jul 11, 2005	14.86	14.86	14.69	14.80	43,772,212	-0.01(-0.07%)
Jul 08, 2005	14.63	14.88	14.44	14.81	51,088,620	+0.21(+1.46%)
Jul 07, 2005	14.51	14.62	14.35	14.60	59,000,680	-0.01(-0.07%)
Jul 06, 2005	14.77	14.78	14.58	14.61	52,719,476	-0.15(-1.03%)
Jul 05, 2005	14.75	14.83	14.73	14.76	48,652,688	-0.03(-0.18%)

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.