Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.078	8.296	7.996	8.290	126,398,000	+0.27(+3.40%)
May 28, 2009	8.056	8.110	7.952	8.018	78,101,752	+0.02(+0.20%)
May 27, 2009	8.187	8.214	7.963	8.001	64,845,704	-0.20(-2.40%)
May 26, 2009	8.132	8.285	8.039	8.198	91,237,336	+0.03(+0.40%)
May 22, 2009	8.099	8.236	8.007	8.165	61,871,456	+0.07(+0.88%)
May 21, 2009	8.203	8.290	8.012	8.094	90,366,328	-0.15(-1.85%)
May 20, 2009	8.269	8.356	8.198	8.247	65,995,976	+0.01(+0.07%)
May 19, 2009	8.290	8.345	8.198	8.241	62,534,704	-0.05(-0.59%)
May 18, 2009	8.198	8.312	8.176	8.290	73,590,088	+0.10(+1.20%)
May 15, 2009	8.285	8.345	8.127	8.192	93,014,496	-0.18(-2.15%)
May 14, 2009	8.329	8.460	8.290	8.372	89,448,896	+0.04(+0.46%)
May 13, 2009	8.236	8.514	8.176	8.334	180,031,888	+0.19(+2.28%)
May 12, 2009	7.772	8.301	7.750	8.149	213,788,592	+0.43(+5.51%)
May 11, 2009	7.696	7.870	7.696	7.723	97,088,304	-0.14(-1.74%)
May 08, 2009	7.821	7.919	7.777	7.859	103,624,144	+0.17(+2.15%)
May 07, 2009	7.652	7.876	7.559	7.694	137,294,016	+0.10(+1.35%)
May 06, 2009	7.734	7.777	7.510	7.592	111,125,080	-0.20(-2.59%)
May 05, 2009	7.636	7.838	7.603	7.794	117,773,080	+0.16(+2.15%)
May 04, 2009	7.477	7.636	7.434	7.630	114,019,776	+0.22(+2.95%)

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.