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, 2006	14.20	14.23	13.92	14.02	57,466,748	-0.14(-1.00%)
Jan 30, 2006	14.27	14.38	14.06	14.16	60,153,880	-0.03(-0.19%)
Jan 27, 2006	13.87	14.23	13.84	14.19	111,791,432	+0.51(+3.75%)
Jan 26, 2006	13.62	13.83	13.53	13.67	75,580,232	+0.12(+0.89%)
Jan 25, 2006	13.49	13.57	13.26	13.55	48,314,460	+0.13(+0.98%)
Jan 24, 2006	13.64	13.66	13.37	13.42	53,490,104	-0.16(-1.21%)
Jan 23, 2006	13.54	13.64	13.51	13.58	52,802,840	+0.10(+0.73%)
Jan 20, 2006	13.63	13.68	13.44	13.49	94,668,448	-0.14(-1.04%)
Jan 19, 2006	13.60	13.71	13.44	13.63	105,562,808	+0.53(+4.04%)
Jan 18, 2006	13.18	13.22	13.02	13.10	61,454,388	-0.15(-1.15%)
Jan 17, 2006	13.38	13.39	13.14	13.25	58,911,452	-0.21(-1.58%)
Jan 13, 2006	13.48	13.53	13.34	13.46	38,423,420	+0.05(+0.37%)
Jan 12, 2006	13.52	13.56	13.36	13.42	49,507,048	-0.09(-0.69%)
Jan 11, 2006	13.43	13.55	13.40	13.51	52,096,340	+0.17(+1.27%)
Jan 10, 2006	13.50	13.50	13.27	13.34	52,454,720	-0.22(-1.65%)
Jan 09, 2006	13.63	13.64	13.38	13.56	51,448,468	+0.00(+0.00%)
Jan 06, 2006	13.42	13.62	13.44	13.56	52,261,972	+0.15(+1.10%)
Jan 05, 2006	13.40	13.51	13.34	13.42	78,053,352	+0.02(+0.12%)
Jan 04, 2006	13.08	13.41	13.07	13.40	80,565,328	+0.42(+3.24%)

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.