Indicators

Pfizer (NY: PFE )

28.05 -0.13 (-0.46%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.86	20.94	20.55	20.59	65,377,256	-0.38(-1.82%)
Jan 29, 2015	21.02	21.06	20.78	20.97	44,263,604	-0.08(-0.38%)
Jan 28, 2015	21.46	21.83	20.76	21.05	48,638,244	-0.43(-1.99%)
Jan 27, 2015	21.31	21.97	21.28	21.48	61,538,624	-0.13(-0.61%)
Jan 26, 2015	21.39	21.64	21.19	21.61	40,733,172	+0.23(+1.08%)
Jan 23, 2015	21.65	21.67	21.36	21.38	39,428,888	-0.24(-1.10%)
Jan 22, 2015	21.52	21.63	21.11	21.62	45,203,588	+0.11(+0.52%)
Jan 21, 2015	21.69	22.07	21.45	21.50	50,443,780	-0.30(-1.39%)
Jan 20, 2015	21.72	21.81	21.44	21.81	64,007,160	+0.20(+0.91%)
Jan 16, 2015	21.27	21.62	21.25	21.61	36,214,608	+0.26(+1.23%)
Jan 15, 2015	21.40	21.59	21.25	21.35	38,384,516	-0.05(-0.25%)
Jan 14, 2015	21.22	21.56	21.17	21.40	46,439,604	+0.03(+0.12%)
Jan 13, 2015	21.66	21.89	21.16	21.37	51,828,492	-0.22(-1.01%)
Jan 12, 2015	21.52	21.66	21.48	21.59	35,812,112	+0.08(+0.37%)
Jan 09, 2015	21.40	21.54	21.36	21.51	37,563,096	+0.10(+0.46%)
Jan 08, 2015	21.31	21.50	21.23	21.41	70,791,232	+0.43(+2.04%)
Jan 07, 2015	20.90	21.00	20.80	20.98	29,160,790	+0.28(+1.37%)
Jan 06, 2015	20.60	20.99	20.50	20.70	42,438,764	+0.17(+0.83%)
Jan 05, 2015	20.65	20.69	20.43	20.53	35,524,664	-0.11(-0.54%)

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.