Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.747	9.813	9.642	9.670	107,509,664	-0.08(-0.79%)
Feb 25, 2010	9.681	9.769	9.604	9.747	97,020,144	-0.07(-0.67%)
Feb 24, 2010	9.775	9.929	9.698	9.813	122,908,928	+0.08(+0.79%)
Feb 23, 2010	9.830	9.885	9.703	9.736	86,884,680	-0.15(-1.56%)
Feb 22, 2010	9.907	10.00	9.797	9.890	105,266,960	-0.02(-0.22%)
Feb 19, 2010	9.819	9.973	9.769	9.912	91,941,472	+0.22(+2.25%)
Feb 18, 2010	9.742	9.780	9.670	9.695	103,663,584	-0.04(-0.42%)
Feb 17, 2010	9.835	9.841	9.659	9.736	105,724,640	-0.03(-0.28%)
Feb 16, 2010	9.896	9.962	9.703	9.764	114,849,272	-0.04(-0.45%)
Feb 12, 2010	9.835	9.808	9.808	9.808	91,364,736	-0.04(-0.39%)
Feb 11, 2010	9.780	9.934	9.709	9.846	99,260,944	+0.07(+0.73%)
Feb 10, 2010	9.874	9.907	9.716	9.775	108,816,144	-0.08(-0.78%)
Feb 09, 2010	9.846	10.00	9.725	9.852	128,814,256	+0.04(+0.39%)
Feb 08, 2010	9.868	9.918	9.764	9.813	100,961,048	-0.08(-0.84%)
Feb 05, 2010	9.868	10.02	9.698	9.896	164,067,504	-0.04(-0.39%)
Feb 04, 2010	10.11	10.16	9.923	9.934	171,001,504	-0.32(-3.17%)
Feb 03, 2010	10.30	10.39	10.15	10.26	206,890,096	-0.24(-2.31%)
Feb 02, 2010	10.30	10.55	10.25	10.50	123,873,664	+0.26(+2.50%)

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.