Indicators

Pfizer (NY: PFE )

28.27 +0.42 (+1.51%)

Streaming Delayed 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 (%)
Mar 31, 2009	7.532	7.570	7.401	7.434	104,966,624	-0.04(-0.58%)
Mar 30, 2009	7.576	7.663	7.395	7.477	109,514,792	-0.37(-4.73%)
Mar 26, 2009	7.794	7.980	7.750	7.848	101,451,824	+0.07(+0.84%)
Mar 25, 2009	7.630	7.968	7.581	7.783	126,339,008	+0.19(+2.44%)
Mar 24, 2009	7.592	7.728	7.554	7.597	78,261,208	-0.05(-0.71%)
Mar 23, 2009	7.515	7.685	7.461	7.652	120,927,584	+0.21(+2.86%)
Mar 20, 2009	7.477	7.614	7.368	7.439	131,122,392	+0.03(+0.41%)
Mar 19, 2009	7.783	7.783	7.319	7.409	123,865,568	-0.37(-4.74%)
Mar 18, 2009	7.756	7.958	7.488	7.777	101,830,248	-0.01(-0.07%)
Mar 17, 2009	7.701	7.799	7.576	7.783	98,938,680	+0.06(+0.78%)
Mar 16, 2009	7.985	8.181	7.712	7.723	155,697,920	-0.21(-2.68%)
Mar 13, 2009	7.619	8.034	7.554	7.936	0	+0.28(+3.71%)
Mar 12, 2009	7.232	7.717	7.062	7.652	205,760,160	+0.67(+9.62%)
Mar 11, 2009	7.150	7.199	6.948	6.981	146,114,000	-0.16(-2.22%)
Mar 10, 2009	6.931	7.166	6.871	7.139	175,791,968	+0.25(+3.56%)
Mar 09, 2009	6.757	7.052	6.757	6.893	129,111,896	-0.05(-0.79%)
Mar 06, 2009	6.910	6.959	6.746	6.948	0	+0.03(+0.47%)
Mar 05, 2009	6.751	6.959	6.686	6.915	186,433,104	+0.09(+1.36%)
Mar 04, 2009	6.609	6.931	6.511	6.822	165,836,624	+0.43(+6.72%)

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.