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 28, 2017	24.34	24.46	24.20	24.35	38,501,744	-0.11(-0.47%)
Feb 27, 2017	24.43	24.60	24.38	24.47	30,585,464	+0.01(+0.06%)
Feb 24, 2017	24.39	24.52	24.26	24.45	34,622,848	+0.14(+0.59%)
Feb 23, 2017	24.05	24.35	23.97	24.31	42,699,716	+0.34(+1.40%)
Feb 22, 2017	23.96	24.09	23.73	23.97	38,118,968	-0.02(-0.09%)
Feb 21, 2017	23.96	24.12	23.90	24.00	33,750,940	+0.00(+0.00%)
Feb 17, 2017		24.00	24.00	24.00	0	+0.00(+0.00%)
Feb 16, 2017	23.87	24.19	23.71	24.00	53,703,760	+0.08(+0.33%)
Feb 15, 2017	23.40	23.97	23.33	23.92	63,851,852	+0.54(+2.32%)
Feb 14, 2017	23.22	23.39	23.09	23.38	32,172,240	+0.10(+0.43%)
Feb 13, 2017	23.15	23.33	23.15	23.28	28,889,958	+0.19(+0.80%)
Feb 10, 2017	23.13	23.16	23.00	23.09	30,693,182	-0.02(-0.09%)
Feb 09, 2017	22.94	23.23	23.00	23.11	33,368,010	+0.17(+0.75%)
Feb 08, 2017	22.78	23.09	22.78	22.94	26,843,284	+0.04(+0.19%)
Feb 07, 2017	23.07	23.09	22.80	22.90	32,941,162	-0.11(-0.47%)
Feb 06, 2017	22.84	23.08	22.80	23.00	34,370,472	+0.10(+0.44%)
Feb 03, 2017	22.88	23.01	22.78	22.90	50,426,444	+0.26(+1.13%)
Feb 02, 2017	22.46	22.65	22.35	22.65	32,744,246	+0.04(+0.19%)

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.