Indicators

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)

Official Closing 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 (%)
May 28, 2004	19.44	19.44	19.14	19.29	21,920,760	-0.03(-0.17%)
May 27, 2004	19.10	19.38	19.08	19.32	22,008,880	+0.28(+1.46%)
May 26, 2004	18.90	19.24	18.90	19.04	22,577,542	+0.08(+0.43%)
May 25, 2004	18.71	19.10	18.71	18.96	28,464,212	+0.16(+0.84%)
May 24, 2004	18.98	19.00	18.68	18.80	25,176,640	-0.20(-1.03%)
May 21, 2004	19.07	19.14	18.89	19.00	29,228,534	-0.04(-0.23%)
May 20, 2004	19.14	19.19	18.94	19.04	25,674,218	-0.15(-0.80%)
May 19, 2004	19.54	19.56	19.16	19.20	21,233,200	-0.21(-1.07%)
May 18, 2004	19.38	19.49	19.24	19.40	20,182,348	+0.03(+0.14%)
May 17, 2004	19.16	19.60	19.10	19.38	21,678,566	-0.05(-0.28%)
May 14, 2004	19.22	19.65	19.21	19.43	21,429,226	+0.11(+0.56%)
May 13, 2004	19.24	19.44	19.13	19.32	23,475,784	-0.17(-0.87%)
May 12, 2004	19.49	19.51	19.08	19.49	30,671,074	-0.11(-0.56%)
May 11, 2004	19.54	19.66	19.35	19.60	27,970,298	-0.05(-0.25%)
May 10, 2004	19.76	19.78	19.44	19.65	30,673,638	-0.20(-0.99%)
May 07, 2004	19.82	20.06	19.82	19.85	24,255,312	-0.10(-0.52%)
May 06, 2004	19.99	20.20	19.81	19.95	26,386,876	-0.04(-0.22%)
May 05, 2004	19.90	20.15	19.86	19.99	22,049,002	+0.01(+0.05%)
May 04, 2004	19.87	20.09	19.71	19.98	32,789,996	+0.21(+1.08%)

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.