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, 2018	27.45	27.63	26.91	26.91	35,819,644	-0.36(-1.33%)
Feb 27, 2018	27.48	27.60	27.23	27.28	30,134,650	-0.21(-0.78%)
Feb 26, 2018	26.90	27.58	26.90	27.49	32,516,684	+0.62(+2.29%)
Feb 23, 2018	26.63	26.91	26.56	26.88	22,963,212	+0.39(+1.45%)
Feb 22, 2018			26.39	26.49	29,480,022	-0.01(-0.06%)
Feb 21, 2018	26.66	27.12	26.48	26.51	32,392,044	-0.19(-0.69%)
Feb 20, 2018	26.70	27.05	26.60	26.69	34,721,804	-0.19(-0.69%)
Feb 16, 2018		26.88	26.88	26.88	0	+0.41(+1.54%)
Feb 15, 2018		26.48	26.09	26.47	28,793,224	+0.39(+1.48%)
Feb 14, 2018	25.72	26.19	25.62	26.08	31,353,302	+0.19(+0.72%)
Feb 13, 2018	25.62	25.97	25.51	25.90	26,610,808	+0.21(+0.81%)
Feb 12, 2018	25.54	25.85	25.22	25.69	49,590,144	+0.37(+1.46%)
Feb 09, 2018	25.34	25.52	24.61	25.32	63,810,192	+0.39(+1.58%)
Feb 08, 2018	25.94	26.07	24.91	24.93	58,613,808	-1.00(-3.86%)
Feb 07, 2018	26.04	26.42	25.92	25.93	39,600,616	-0.22(-0.85%)
Feb 06, 2018	25.32	26.29	25.20	26.15	71,722,024	+0.13(+0.51%)
Feb 05, 2018	27.04	27.20	25.20	26.02	53,092,916	-1.12(-4.12%)
Feb 02, 2018	27.13	27.61	27.06	27.14	32,753,762	-0.16(-0.60%)

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.