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 31, 2017	23.93	24.06	23.88	23.90	30,501,496	+0.01(+0.03%)
Jul 28, 2017	23.82	23.90	23.64	23.89	22,533,960	+0.11(+0.45%)
Jul 27, 2017	23.63	23.78	23.56	23.78	23,118,140	+0.08(+0.33%)
Jul 26, 2017	23.85	23.85	23.66	23.70	21,818,446	-0.15(-0.63%)
Jul 25, 2017	24.06	24.13	23.79	23.85	27,457,196	-0.16(-0.66%)
Jul 24, 2017	24.06	24.10	23.90	24.01	20,483,616	-0.12(-0.48%)
Jul 21, 2017	24.12	24.20	24.06	24.13	16,685,364	-0.04(-0.18%)
Jul 20, 2017	24.12	24.29	24.04	24.17	23,525,966	-0.06(-0.24%)
Jul 19, 2017	24.05	24.28	24.00	24.23	26,101,526	+0.19(+0.78%)
Jul 18, 2017	23.95	24.06	23.81	24.04	20,216,792	+0.08(+0.33%)
Jul 17, 2017	24.10	24.12	23.88	23.96	23,347,196	-0.13(-0.54%)
Jul 14, 2017	23.98	24.18	23.95	24.09	17,346,360	+0.11(+0.45%)
Jul 13, 2017	23.94	24.03	23.77	23.98	18,578,944	+0.04(+0.18%)
Jul 12, 2017	24.03	24.16	23.93	23.94	19,192,392	+0.04(+0.15%)
Jul 11, 2017	24.07	24.12	23.82	23.90	16,948,736	-0.17(-0.72%)
Jul 10, 2017	24.04	24.16	23.95	24.08	18,769,284	+0.04(+0.18%)
Jul 07, 2017	23.96	24.04	23.80	24.03	23,585,084	+0.09(+0.39%)
Jul 06, 2017	24.24	24.26	23.88	23.94	19,321,838	-0.30(-1.25%)
Jul 05, 2017	24.46	24.47	24.14	24.24	22,476,154	-0.13(-0.53%)

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.