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 (%)
May 29, 2020	30.80	30.93	30.24	30.74	57,339,156	+0.01(+0.03%)
May 28, 2020	30.45	30.94	30.36	30.73	26,553,752	+0.62(+2.06%)
May 27, 2020	30.11	30.21	29.75	30.11	30,535,384	-0.07(-0.24%)
May 26, 2020	30.30	30.48	30.14	30.18	27,419,676	+0.00(+0.00%)
May 22, 2020	29.87	30.20	29.75	30.18	18,604,392	+0.19(+0.64%)
May 21, 2020	30.24	30.30	29.82	29.99	20,807,204	-0.30(-0.98%)
May 20, 2020	30.54	30.74	30.21	30.28	20,630,790	-0.04(-0.13%)
May 19, 2020	30.46	30.60	30.03	30.32	22,953,436	-0.31(-1.02%)
May 18, 2020	30.86	30.95	30.28	30.64	26,687,064	+0.25(+0.82%)
May 15, 2020	30.55	30.72	30.09	30.39	30,014,520	-0.13(-0.42%)
May 14, 2020	29.62	30.55	29.60	30.52	26,349,478	+0.70(+2.35%)
May 13, 2020	30.03	30.12	29.44	29.82	28,993,160	-0.25(-0.83%)
May 12, 2020	30.68	30.78	30.05	30.07	22,791,418	-0.60(-1.94%)
May 11, 2020	29.98	30.75	29.91	30.66	30,201,638	+0.71(+2.36%)
May 08, 2020	29.98	30.08	29.81	29.95	23,461,536	+0.21(+0.70%)
May 07, 2020	30.91	30.98	29.69	29.75	39,533,788	-0.94(-3.07%)
May 06, 2020	31.05	31.09	30.69	30.69	28,627,164	+0.00(+0.00%)
May 05, 2020	30.93	30.97	30.50	30.69	28,687,906	+0.71(+2.37%)
May 04, 2020	29.96	30.22	29.81	29.98	23,684,704	-0.02(-0.05%)

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.