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, 2011	10.89	11.10	10.86	11.06	86,716,232	+0.22(+2.01%)
Feb 25, 2011	10.87	10.90	10.76	10.84	54,196,736	-0.02(-0.21%)
Feb 24, 2011	10.81	10.90	10.73	10.86	71,001,176	+0.08(+0.75%)
Feb 23, 2011	10.79	10.85	10.73	10.78	75,053,424	-0.07(-0.69%)
Feb 22, 2011	10.85	10.99	10.76	10.86	107,794,424	-0.17(-1.56%)
Feb 18, 2011	11.13	11.13	10.97	11.03	70,539,152	-0.10(-0.93%)
Feb 17, 2011	11.05	11.14	10.93	11.13	74,250,728	+0.05(+0.47%)
Feb 16, 2011	10.97	11.10	10.92	11.08	65,122,316	+0.13(+1.21%)
Feb 15, 2011	10.90	10.95	10.81	10.95	64,862,748	+0.00(+0.00%)
Feb 14, 2011	10.82	10.95	10.76	10.95	62,134,624	+0.13(+1.18%)
Feb 11, 2011	10.75	10.89	10.70	10.82	72,898,912	-0.08(-0.70%)
Feb 10, 2011	10.93	10.95	10.86	10.90	67,811,928	-0.05(-0.47%)
Feb 09, 2011	10.97	10.99	10.83	10.95	59,297,780	-0.06(-0.57%)
Feb 08, 2011	10.92	11.02	10.92	11.01	43,902,752	+0.07(+0.63%)
Feb 07, 2011	11.08	11.09	10.91	10.94	70,844,768	-0.15(-1.35%)
Feb 04, 2011	10.97	11.09	10.89	11.09	75,963,712	+0.23(+2.12%)
Feb 03, 2011	10.84	11.06	10.72	10.86	113,908,432	-0.03(-0.32%)
Feb 02, 2011	10.97	11.04	10.82	10.90	127,267,104	-0.03(-0.31%)

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.