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 (%)
Feb 27, 2009	6.807	6.867	6.703	6.719	0	-0.22(-3.15%)
Feb 26, 2009	7.211	7.298	6.932	6.938	135,770,240	-0.20(-2.75%)
Feb 25, 2009	7.331	7.331	7.041	7.134	136,807,056	-0.28(-3.83%)
Feb 24, 2009	7.298	7.456	7.167	7.418	120,120,296	+0.17(+2.41%)
Feb 23, 2009	7.478	7.505	7.232	7.243	123,666,760	-0.24(-3.21%)
Feb 20, 2009	7.549	7.658	7.423	7.484	0	-0.17(-2.28%)
Feb 19, 2009	7.806	7.877	7.631	7.658	75,748,040	-0.07(-0.92%)
Feb 18, 2009	7.702	7.860	7.675	7.729	88,666,536	-0.05(-0.63%)
Feb 17, 2009	7.795	7.871	7.669	7.778	116,131,992	-0.18(-2.26%)
Feb 13, 2009	7.926	8.155	7.915	7.958	106,371,816	-0.04(-0.48%)
Feb 12, 2009	7.806	8.013	7.696	7.997	119,447,632	+0.15(+1.88%)
Feb 11, 2009	7.740	7.860	7.707	7.849	92,393,320	+0.17(+2.20%)
Feb 10, 2009	7.500	8.029	7.500	7.680	139,170,272	-0.35(-4.35%)
Feb 09, 2009	8.253	8.253	7.975	8.029	87,590,352	-0.07(-0.88%)
Feb 06, 2009	7.937	8.196	7.887	8.100	116,926,176	+0.19(+2.34%)
Feb 05, 2009	7.934	8.057	7.822	7.915	141,303,888	-0.04(-0.48%)
Feb 04, 2009	8.209	8.280	7.931	7.953	120,255,480	-0.34(-4.14%)
Feb 03, 2009	7.860	8.395	7.860	8.297	118,788,048	+0.17(+2.08%)

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.