Indicators

Pfizer (NY: PFE )

28.64 -0.28 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.44	14.55	14.14	14.19	95,197,288	-0.07(-0.46%)
Jul 28, 2006	14.03	14.36	14.01	14.25	86,028,536	+0.25(+1.79%)
Jul 27, 2006	13.76	14.01	13.72	14.00	65,836,660	+0.29(+2.15%)
Jul 26, 2006	13.59	13.79	13.58	13.71	52,095,352	+0.08(+0.60%)
Jul 25, 2006	13.48	13.72	13.48	13.62	54,566,576	+0.09(+0.69%)
Jul 24, 2006	13.11	13.61	13.00	13.53	86,875,112	+0.52(+4.03%)
Jul 21, 2006	12.99	13.12	12.93	13.01	68,016,040	+0.07(+0.51%)
Jul 20, 2006	12.90	13.02	12.83	12.94	61,347,644	+0.22(+1.76%)
Jul 19, 2006	12.39	12.77	12.36	12.72	61,588,188	+0.39(+3.19%)
Jul 18, 2006	12.31	12.42	12.19	12.33	49,053,272	+0.09(+0.76%)
Jul 17, 2006	12.23	12.37	12.16	12.23	43,220,828	-0.01(-0.04%)
Jul 14, 2006	12.48	12.48	12.10	12.24	52,001,552	-0.25(-1.97%)
Jul 13, 2006	12.64	12.65	12.40	12.48	46,821,496	-0.17(-1.34%)
Jul 12, 2006	12.78	12.82	12.62	12.65	30,858,306	-0.17(-1.32%)
Jul 11, 2006	12.97	13.01	12.67	12.82	50,482,436	-0.21(-1.59%)
Jul 10, 2006	13.02	13.08	12.97	13.03	26,044,654	+0.10(+0.80%)
Jul 07, 2006	12.99	13.05	12.88	12.93	32,008,270	+0.00(+0.00%)
Jul 06, 2006	12.97	13.06	12.88	12.93	37,017,216	+0.00(+0.00%)
Jul 05, 2006	12.84	12.93	12.79	12.93	55,027,512	+0.05(+0.42%)

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.