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 (%)
Jul 29, 2022	46.54	46.68	45.36	46.50	27,200,554	-0.19(-0.41%)
Jul 28, 2022	46.81	48.17	45.20	46.69	42,337,232	-0.76(-1.61%)
Jul 27, 2022	47.44	47.73	46.75	47.45	21,029,412	-0.32(-0.67%)
Jul 26, 2022	47.35	48.28	47.23	47.77	18,205,044	+0.48(+1.02%)
Jul 25, 2022	46.90	47.38	46.90	47.29	14,222,734	+0.49(+1.05%)
Jul 22, 2022	46.82	47.07	46.54	46.80	11,968,222	+0.10(+0.22%)
Jul 21, 2022	46.19	46.71	45.84	46.69	16,534,375	+0.27(+0.59%)
Jul 20, 2022	46.94	47.01	46.14	46.42	13,983,536	-0.50(-1.07%)
Jul 19, 2022	46.62	47.05	46.22	46.92	14,671,310	+0.57(+1.22%)
Jul 18, 2022	47.46	47.46	46.15	46.36	17,231,660	-0.91(-1.93%)
Jul 15, 2022	46.62	47.42	46.06	47.27	21,770,240	+0.33(+0.70%)
Jul 14, 2022	46.36	47.12	46.25	46.94	15,339,960	-0.37(-0.77%)
Jul 13, 2022	47.37	47.78	47.05	47.31	14,148,612	-0.23(-0.48%)
Jul 12, 2022	48.13	48.21	47.23	47.54	16,015,737	-0.78(-1.61%)
Jul 11, 2022	48.41	49.09	48.18	48.31	14,147,538	-0.26(-0.53%)
Jul 08, 2022	48.46	49.25	48.19	48.57	12,399,563	-0.23(-0.47%)
Jul 07, 2022	48.37	48.91	48.22	48.80	19,529,130	+0.61(+1.27%)
Jul 06, 2022	47.17	48.38	47.12	48.18	23,323,982	+1.01(+2.15%)
Jul 05, 2022	47.27	47.40	46.04	47.17	20,160,096	-0.61(-1.28%)

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.