Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.23	14.28	14.09	14.14	50,851,532	-0.09(-0.65%)
Dec 28, 2006	14.20	14.30	14.11	14.23	43,999,040	-0.04(-0.31%)
Dec 27, 2006	14.16	14.32	14.09	14.27	45,222,776	+0.12(+0.85%)
Dec 26, 2006	14.08	14.19	14.08	14.15	32,658,532	-0.02(-0.15%)
Dec 22, 2006	14.19	14.26	14.14	14.17	37,403,240	-0.05(-0.38%)
Dec 21, 2006	14.32	14.38	14.19	14.23	61,696,604	-0.08(-0.53%)
Dec 20, 2006	14.28	14.49	14.26	14.31	81,565,168	+0.01(+0.04%)
Dec 19, 2006	14.11	14.32	14.05	14.30	89,220,168	+0.20(+1.43%)
Dec 18, 2006	14.00	14.16	13.96	14.10	70,152,832	+0.10(+0.74%)
Dec 15, 2006	13.95	14.08	13.94	13.99	91,370,456	+0.04(+0.31%)
Dec 14, 2006	13.91	14.01	13.86	13.95	67,631,888	+0.09(+0.67%)
Dec 13, 2006	13.76	13.89	13.75	13.86	74,126,912	+0.12(+0.87%)
Dec 12, 2006	13.67	13.77	13.62	13.74	77,511,936	+0.01(+0.08%)
Dec 11, 2006	13.79	13.97	13.62	13.73	102,818,512	-0.01(-0.08%)
Dec 08, 2006	13.57	13.75	13.54	13.74	80,081,256	+0.17(+1.25%)
Dec 07, 2006	13.63	13.63	13.49	13.57	93,236,200	+0.03(+0.24%)
Dec 06, 2006	13.59	13.64	13.45	13.54	90,190,144	-0.01(-0.08%)
Dec 05, 2006	13.64	13.72	13.42	13.55	217,279,488	-0.04(-0.32%)
Dec 04, 2006	12.91	15.17	12.83	13.59	529,911,200	-1.62(-10.62%)

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.