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 28, 2017	24.18	24.23	24.09	24.21	22,385,410	+0.04(+0.18%)
Apr 27, 2017	24.24	24.28	24.11	24.17	20,778,598	+0.01(+0.03%)
Apr 26, 2017	24.17	24.29	24.16	24.16	27,758,372	+0.06(+0.27%)
Apr 25, 2017	24.14	24.24	24.06	24.10	26,258,654	+0.01(+0.06%)
Apr 24, 2017	24.26	24.29	24.02	24.08	29,823,398	+0.07(+0.30%)
Apr 21, 2017	24.01	24.08	23.89	24.01	33,962,408	-0.07(-0.30%)
Apr 20, 2017	24.01	24.18	23.90	24.08	25,704,560	+0.09(+0.39%)
Apr 19, 2017	24.16	24.21	23.95	23.99	33,500,018	-0.16(-0.68%)
Apr 18, 2017	24.10	24.18	24.03	24.16	29,630,992	-0.11(-0.47%)
Apr 17, 2017	24.20	24.31	24.14	24.27	21,217,482	+0.09(+0.35%)
Apr 13, 2017	24.18	24.28	24.14	24.18	18,023,886	-0.03(-0.12%)
Apr 12, 2017	24.18	24.26	24.06	24.21	34,587,612	-0.01(-0.03%)
Apr 11, 2017	24.28	24.33	24.08	24.22	26,789,650	-0.08(-0.32%)
Apr 10, 2017	24.36	24.42	24.25	24.30	22,399,534	-0.04(-0.18%)
Apr 07, 2017	24.33	24.45	24.30	24.34	19,575,654	-0.01(-0.03%)
Apr 06, 2017	24.37	24.52	24.31	24.35	22,814,062	-0.06(-0.23%)
Apr 05, 2017	24.51	24.64	24.38	24.41	27,009,586	-0.11(-0.44%)
Apr 04, 2017	24.40	24.63	24.31	24.51	27,013,708	+0.07(+0.29%)

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.