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, 2022	48.93			47.74	42,597,888	-1.49(-3.02%)
Jan 28, 2022	48.72	49.53	48.11	49.23	31,570,080	+0.87(+1.80%)
Jan 27, 2022	48.04	49.45	48.02	48.36	40,773,928	+0.69(+1.44%)
Jan 26, 2022	47.27	48.22	47.17	47.67	44,065,576	+0.42(+0.89%)
Jan 25, 2022	46.18	47.51	46.08	47.24	48,956,244	+0.90(+1.94%)
Jan 24, 2022	46.53	46.81	44.79	46.35	65,654,436	-1.12(-2.37%)
Jan 21, 2022	48.94	49.34	47.18	47.47	45,661,164	-1.13(-2.33%)
Jan 20, 2022	48.52	49.02	47.72	48.60	39,027,612	+0.46(+0.95%)
Jan 19, 2022	48.24	49.00	48.06	48.14	30,341,180	-0.51(-1.05%)
Jan 18, 2022	49.01	49.05	48.04	48.66	39,588,184	-0.76(-1.53%)
Jan 14, 2022				49.41	0	-0.53(-1.06%)
Jan 13, 2022	50.83	50.90	49.66	49.94	31,246,144	-1.00(-1.96%)
Jan 12, 2022	50.66	51.40	50.27	50.94	30,687,674	-0.04(-0.07%)
Jan 11, 2022	51.03	51.64	50.19	50.98	37,321,692	+0.40(+0.80%)
Jan 10, 2022	50.09	50.59	49.22	50.57	37,842,324	+0.47(+0.93%)
Jan 07, 2022	49.78	50.15	49.12	50.10	30,808,694	+0.79(+1.60%)
Jan 06, 2022	49.60	50.02	49.00	49.31	41,115,604	-0.71(-1.42%)
Jan 05, 2022	50.21	50.74	49.79	50.02	58,861,680	+0.99(+2.02%)
Jan 04, 2022	50.55	50.74	48.50	49.03	74,453,344	-1.91(-3.74%)

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.