Indicators

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.43	42.74	42.00	42.53	38,940,288	-0.71(-1.63%)
Feb 25, 2022	41.51	43.52	42.59	43.24	34,430,824	+1.59(+3.83%)
Feb 24, 2022	41.56	42.37	41.14	41.65	48,848,720	-0.82(-1.94%)
Feb 23, 2022	43.12	43.64	42.39	42.47	28,446,446	-0.60(-1.39%)
Feb 22, 2022	43.08	43.78	42.90	43.07	38,414,628	-0.91(-2.06%)
Feb 18, 2022				43.98	0	-0.34(-0.76%)
Feb 17, 2022	45.13	45.27	44.17	44.31	23,423,226	-0.69(-1.53%)
Feb 16, 2022	44.94	46.01	44.79	45.00	30,533,700	-0.12(-0.26%)
Feb 15, 2022	45.13	45.34	44.59	45.12	32,169,516	-0.01(-0.02%)
Feb 14, 2022	45.14	45.76	43.93	45.13	47,059,724	-0.89(-1.93%)
Feb 11, 2022	45.61	46.43	45.38	46.01	38,622,884	+0.16(+0.36%)
Feb 10, 2022	46.25	46.55	45.66	45.85	37,727,544	-0.79(-1.69%)
Feb 09, 2022	46.79	46.86	46.12	46.64	42,494,328	-0.21(-0.44%)
Feb 08, 2022	45.89	46.94	45.03	46.85	74,928,760	-1.37(-2.84%)
Feb 07, 2022	48.30	48.55	47.34	48.22	35,604,080	+0.19(+0.40%)
Feb 04, 2022	48.04	48.42	47.69	48.03	27,514,780	-0.34(-0.71%)
Feb 03, 2022	48.32		48.11	48.37	24,954,914	-0.44(-0.89%)
Feb 02, 2022	47.88	49.05	47.53	48.80	35,318,836	+0.72(+1.49%)

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.