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 (%)
Apr 30, 2012	13.79	13.83	13.65	13.71	125,081,552	-0.11(-0.78%)
Apr 27, 2012	13.86	13.95	13.76	13.82	145,523,072	+0.01(+0.09%)
Apr 26, 2012	13.70	13.84	13.67	13.81	185,095,968	+0.11(+0.79%)
Apr 25, 2012	13.64	13.76	13.62	13.70	51,254,708	+0.15(+1.10%)
Apr 24, 2012	13.41	13.65	13.38	13.55	59,358,368	+0.15(+1.12%)
Apr 23, 2012	13.40	13.49	13.37	13.40	41,040,524	-0.11(-0.80%)
Apr 20, 2012	13.36	13.61	13.34	13.51	63,164,456	+0.13(+1.01%)
Apr 19, 2012	13.49	13.52	13.29	13.38	52,519,372	-0.07(-0.51%)
Apr 18, 2012	13.31	13.53	13.27	13.44	52,682,296	+0.08(+0.63%)
Apr 17, 2012	13.19	13.38	13.16	13.36	48,592,760	+0.20(+1.50%)
Apr 16, 2012	13.08	13.21	13.04	13.16	63,464,012	+0.08(+0.59%)
Apr 13, 2012	13.07	13.17	13.06	13.08	61,668,504	-0.04(-0.30%)
Apr 12, 2012	13.20	13.20	13.09	13.12	67,563,248	-0.02(-0.16%)
Apr 11, 2012	13.22	13.27	13.13	13.14	62,761,944	-0.02(-0.16%)
Apr 10, 2012	13.19	13.51	13.14	13.17	80,348,368	-0.04(-0.30%)
Apr 09, 2012	13.22	13.31	13.18	13.20	37,598,232	-0.17(-1.30%)
Apr 05, 2012	13.34	13.39	13.31	13.38	36,834,600	-0.03(-0.20%)
Apr 04, 2012	13.43	13.44	13.32	13.41	50,708,360	-0.09(-0.69%)
Apr 03, 2012	13.50	13.57	13.38	13.50	62,850,504	-0.03(-0.22%)

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.