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 (%)
Feb 28, 2011	10.89	11.11	10.86	11.06	86,707,248	+0.22(+2.01%)
Feb 25, 2011	10.87	10.90	10.76	10.84	54,191,124	-0.02(-0.21%)
Feb 24, 2011	10.81	10.90	10.73	10.86	70,993,824	+0.08(+0.75%)
Feb 23, 2011	10.79	10.85	10.73	10.78	75,045,648	-0.07(-0.69%)
Feb 22, 2011	10.85	11.00	10.76	10.86	107,783,256	-0.17(-1.56%)
Feb 18, 2011	11.13	11.13	10.97	11.03	70,531,840	-0.10(-0.93%)
Feb 17, 2011	11.05	11.15	10.93	11.13	74,243,032	+0.05(+0.47%)
Feb 16, 2011	10.97	11.10	10.92	11.08	65,115,572	+0.13(+1.21%)
Feb 15, 2011	10.90	10.95	10.81	10.95	64,856,028	+0.00(+0.00%)
Feb 14, 2011	10.82	10.96	10.76	10.95	62,128,188	+0.13(+1.18%)
Feb 11, 2011	10.75	10.89	10.70	10.82	72,891,368	-0.08(-0.70%)
Feb 10, 2011	10.93	10.95	10.86	10.90	67,804,904	-0.05(-0.47%)
Feb 09, 2011	10.97	11.00	10.84	10.95	59,291,636	-0.06(-0.57%)
Feb 08, 2011	10.92	11.02	10.92	11.01	43,898,204	+0.07(+0.63%)
Feb 07, 2011	11.08	11.09	10.92	10.94	70,837,432	-0.15(-1.35%)
Feb 04, 2011	10.97	11.09	10.89	11.09	75,955,840	+0.23(+2.12%)
Feb 03, 2011	10.84	11.07	10.73	10.86	113,896,632	-0.03(-0.32%)
Feb 02, 2011	10.97	11.04	10.82	10.90	127,253,920	-0.03(-0.32%)

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.