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 (%)
Jun 28, 2019	33.63	33.84	33.26	33.53	48,694,460	-0.09(-0.25%)
Jun 27, 2019	33.30	33.72	33.29	33.62	26,953,694	+0.34(+1.02%)
Jun 26, 2019	33.81	33.90	32.90	33.28	50,267,048	-0.60(-1.76%)
Jun 25, 2019	33.94	34.28	33.87	33.87	34,846,976	+0.00(+0.00%)
Jun 24, 2019	33.82	33.98	33.65	33.87	30,183,346	+0.07(+0.21%)
Jun 21, 2019	33.71	34.06	33.52	33.80	46,751,632	+0.05(+0.16%)
Jun 20, 2019	33.93	34.14	33.67	33.75	28,805,636	+0.08(+0.23%)
Jun 19, 2019	33.41	33.73	33.35	33.67	26,664,396	+0.33(+1.00%)
Jun 18, 2019	33.14	33.54	33.14	33.34	27,988,212	+0.15(+0.44%)
Jun 17, 2019	33.05	33.21	32.78	33.19	17,276,980	+0.09(+0.28%)
Jun 14, 2019	32.91	33.18	32.88	33.10	16,177,483	+0.20(+0.61%)
Jun 13, 2019	33.34	33.39	32.79	32.90	17,728,612	-0.45(-1.35%)
Jun 12, 2019	32.87	33.41	32.87	33.35	19,976,168	+0.32(+0.96%)
Jun 11, 2019	33.44	33.52	32.93	33.03	23,060,400	-0.31(-0.93%)
Jun 10, 2019	33.47	33.47	33.03	33.34	18,724,246	+0.12(+0.35%)
Jun 07, 2019	33.27	33.47	33.17	33.22	24,544,252	+0.16(+0.49%)
Jun 06, 2019	33.13	33.35	32.88	33.06	30,023,852	+0.18(+0.54%)
Jun 05, 2019	32.97	33.16	32.82	32.88	26,253,914	+0.19(+0.59%)
Jun 04, 2019	32.88	33.09	32.54	32.69	22,619,532	+0.24(+0.74%)

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.