Indicators

Pfizer (NY: PFE )

28.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.15	11.31	11.05	11.17	119,728,720	-0.06(-0.57%)
Jul 28, 2011	11.17	11.39	11.17	11.23	101,394,448	+0.03(+0.31%)
Jul 27, 2011	11.33	11.39	11.18	11.20	69,525,480	-0.19(-1.68%)
Jul 26, 2011	11.52	11.55	11.36	11.39	66,726,616	-0.10(-0.91%)
Jul 25, 2011	11.54	11.60	11.50	11.50	54,205,968	-0.15(-1.30%)
Jul 22, 2011	11.65	11.67	11.62	11.65	44,502,616	-0.02(-0.15%)
Jul 21, 2011	11.61	11.72	11.59	11.66	76,632,408	+0.12(+1.01%)
Jul 20, 2011	11.56	11.61	11.47	11.55	60,960,324	-0.02(-0.20%)
Jul 19, 2011	11.40	11.62	11.39	11.57	59,709,820	+0.17(+1.53%)
Jul 18, 2011	11.36	11.41	11.32	11.40	59,922,252	-0.06(-0.56%)
Jul 15, 2011	11.50	11.57	11.41	11.46	82,219,208	-0.09(-0.80%)
Jul 14, 2011	11.59	11.61	11.49	11.55	60,713,652	-0.05(-0.40%)
Jul 13, 2011	11.66	11.72	11.55	11.60	72,607,792	-0.01(-0.05%)
Jul 12, 2011	11.61	11.72	11.59	11.61	73,492,136	-0.02(-0.20%)
Jul 11, 2011	11.61	11.71	11.57	11.63	80,977,640	-0.07(-0.59%)
Jul 08, 2011	11.68	11.77	11.67	11.70	72,137,584	-0.04(-0.35%)
Jul 07, 2011	11.98	12.04	11.70	11.74	159,998,624	-0.32(-2.65%)
Jul 06, 2011	12.06	12.16	12.04	12.06	48,596,732	+0.00(+0.00%)
Jul 05, 2011	12.00	12.07	11.98	12.06	53,905,668	+0.02(+0.14%)

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.