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 (%)
Jan 31, 2007	14.20	14.36	14.19	14.32	63,539,848	+0.08(+0.54%)
Jan 30, 2007	14.20	14.28	14.19	14.25	48,366,628	+0.02(+0.15%)
Jan 29, 2007	14.32	14.41	14.19	14.22	61,960,640	-0.13(-0.87%)
Jan 26, 2007	14.37	14.38	14.19	14.35	60,577,732	-0.04(-0.27%)
Jan 25, 2007	14.64	14.68	14.35	14.39	64,266,064	-0.25(-1.72%)
Jan 24, 2007	14.38	14.65	14.34	14.64	69,502,368	+0.25(+1.71%)
Jan 23, 2007	14.53	14.56	14.20	14.39	94,119,320	-0.32(-2.15%)
Jan 22, 2007	14.86	14.90	14.55	14.71	87,879,064	-0.15(-0.99%)
Jan 19, 2007	14.86	14.96	14.80	14.86	61,860,428	+0.03(+0.18%)
Jan 18, 2007	14.65	14.89	14.65	14.83	70,678,528	+0.15(+1.04%)
Jan 17, 2007	14.57	14.75	14.56	14.68	66,703,940	+0.07(+0.45%)
Jan 16, 2007	14.54	14.64	14.47	14.61	57,130,132	+0.07(+0.49%)
Jan 12, 2007	14.40	14.63	14.40	14.54	54,594,240	+0.10(+0.68%)
Jan 11, 2007	14.07	14.47	14.07	14.44	68,229,472	+0.14(+0.99%)
Jan 10, 2007	14.25	14.33	14.19	14.30	63,270,356	+0.02(+0.11%)
Jan 09, 2007	14.32	14.38	14.21	14.28	57,350,708	+0.01(+0.04%)
Jan 08, 2007	14.35	14.42	14.13	14.28	79,186,648	-0.08(-0.53%)
Jan 05, 2007	14.49	14.54	14.28	14.36	57,440,476	-0.04(-0.30%)
Jan 04, 2007	14.40	14.50	14.35	14.40	59,075,928	+0.05(+0.34%)

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.