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 (%)
Mar 28, 2013	17.81	17.96	17.78	17.93	44,974,600	+0.14(+0.77%)
Mar 27, 2013	17.72	17.81	17.68	17.79	37,946,176	+0.02(+0.14%)
Mar 26, 2013	17.56	17.81	17.54	17.77	51,259,852	+0.27(+1.56%)
Mar 25, 2013	17.68	17.71	17.38	17.50	49,441,116	-0.14(-0.78%)
Mar 22, 2013	17.47	17.64	17.46	17.63	37,182,516	+0.17(+0.96%)
Mar 21, 2013	17.50	17.60	17.41	17.46	37,958,040	-0.11(-0.64%)
Mar 20, 2013	17.50	17.64	17.46	17.58	49,407,620	+0.19(+1.07%)
Mar 19, 2013	17.46	17.54	17.33	17.39	43,632,452	-0.03(-0.18%)
Mar 18, 2013	17.23	17.55	17.23	17.42	47,196,588	+0.01(+0.07%)
Mar 15, 2013	17.30	17.43	17.24	17.41	101,658,344	-0.06(-0.32%)
Mar 14, 2013	17.42	17.46	17.32	17.46	44,726,280	+0.06(+0.32%)
Mar 13, 2013	17.35	17.45	17.27	17.41	39,817,348	+0.05(+0.29%)
Mar 12, 2013	17.54	17.54	17.32	17.36	47,825,976	-0.19(-1.10%)
Mar 11, 2013	17.50	17.59	17.46	17.55	41,035,904	+0.04(+0.21%)
Mar 08, 2013	17.60	17.62	17.42	17.51	43,514,112	-0.05(-0.28%)
Mar 07, 2013	17.51	17.63	17.47	17.56	44,575,736	+0.09(+0.53%)
Mar 06, 2013	17.46	17.53	17.35	17.47	43,652,732	+0.03(+0.18%)
Mar 05, 2013	17.25	17.52	17.25	17.44	50,062,736	+0.24(+1.37%)
Mar 04, 2013	16.97	17.21	16.94	17.20	40,126,764	+0.19(+1.10%)

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.