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 29, 2016	20.68	20.76	20.37	20.76	83,320,752	+0.20(+0.96%)
Jan 28, 2016	20.90	20.91	20.15	20.56	71,645,552	-0.22(-1.05%)
Jan 27, 2016	20.91	21.11	20.64	20.78	41,885,024	-0.10(-0.49%)
Jan 26, 2016	20.79	20.94	20.65	20.88	38,105,024	+0.12(+0.56%)
Jan 25, 2016	20.99	21.05	20.71	20.77	42,238,948	-0.14(-0.68%)
Jan 22, 2016	21.11	21.28	20.88	20.91	46,182,516	+0.09(+0.43%)
Jan 21, 2016	20.84	21.04	20.77	20.82	53,681,124	-0.05(-0.26%)
Jan 20, 2016	20.57	21.15	20.47	20.88	72,655,672	-0.02(-0.10%)
Jan 19, 2016	21.19	21.26	20.65	20.90	48,076,500	-0.08(-0.39%)
Jan 15, 2016	20.58	20.98	20.98	20.98	68,696,416	-0.20(-0.96%)
Jan 14, 2016	20.69	21.39	20.69	21.18	56,578,624	+0.50(+2.44%)
Jan 13, 2016	21.17	21.30	20.61	20.68	59,587,184	-0.43(-2.03%)
Jan 12, 2016	21.37	21.45	20.92	21.11	57,028,980	-0.05(-0.23%)
Jan 11, 2016	21.21	21.24	20.86	21.15	56,737,236	+0.05(+0.23%)
Jan 08, 2016	21.48	21.53	21.05	21.11	48,548,468	-0.27(-1.27%)
Jan 07, 2016	21.22	21.66	21.20	21.38	54,640,232	-0.14(-0.66%)
Jan 06, 2016	21.60	21.72	21.39	21.52	37,959,984	-0.39(-1.77%)
Jan 05, 2016	21.91	21.95	21.74	21.91	40,099,220	+0.16(+0.72%)

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.