Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.70	14.82	14.34	14.35	53,962,084	-0.31(-2.12%)
Feb 25, 2005	14.46	14.68	14.37	14.66	43,605,112	+0.25(+1.74%)
Feb 24, 2005	14.41	14.46	14.13	14.41	53,839,508	+0.05(+0.34%)
Feb 23, 2005	14.55	14.61	14.36	14.36	79,286,256	-0.15(-1.05%)
Feb 22, 2005	14.73	14.85	14.35	14.51	113,457,096	-0.11(-0.78%)
Feb 18, 2005	13.68	14.65	13.43	14.63	168,073,280	+0.95(+6.94%)
Feb 17, 2005	13.64	13.68	13.50	13.68	48,334,248	+0.06(+0.44%)
Feb 16, 2005	13.64	13.67	13.50	13.62	67,225,872	-0.15(-1.07%)
Feb 15, 2005	13.90	13.93	13.75	13.76	41,028,284	-0.14(-1.02%)
Feb 14, 2005	13.76	13.93	13.32	13.91	43,856,492	+0.18(+1.31%)
Feb 11, 2005	13.81	13.93	13.58	13.73	45,346,816	+0.05(+0.40%)
Feb 10, 2005	13.73	13.74	13.48	13.67	45,462,248	+0.00(+0.00%)
Feb 09, 2005	13.99	14.12	13.67	13.67	76,375,776	-0.27(-1.96%)
Feb 08, 2005	13.84	14.11	13.71	13.94	86,986,328	+0.35(+2.57%)
Feb 07, 2005	13.42	13.66	13.39	13.60	77,922,352	+0.37(+2.81%)
Feb 04, 2005	13.10	13.32	13.06	13.22	54,925,464	+0.17(+1.34%)
Feb 03, 2005	13.18	13.21	13.00	13.05	49,955,028	-0.09(-0.66%)
Feb 02, 2005	13.13	13.21	13.06	13.14	62,259,280	+0.11(+0.88%)

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.