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 27, 2009	6.806	6.866	6.702	6.719	0	-0.22(-3.15%)
Feb 26, 2009	7.210	7.297	6.931	6.937	135,784,272	-0.20(-2.75%)
Feb 25, 2009	7.330	7.330	7.041	7.133	136,821,184	-0.28(-3.83%)
Feb 24, 2009	7.297	7.455	7.166	7.417	120,132,704	+0.17(+2.41%)
Feb 23, 2009	7.477	7.505	7.232	7.243	123,679,536	-0.24(-3.21%)
Feb 20, 2009	7.548	7.657	7.423	7.483	0	-0.17(-2.28%)
Feb 19, 2009	7.805	7.876	7.630	7.657	75,755,864	-0.07(-0.92%)
Feb 18, 2009	7.701	7.859	7.674	7.728	88,675,696	-0.05(-0.63%)
Feb 17, 2009	7.794	7.870	7.668	7.777	116,143,992	-0.18(-2.26%)
Feb 13, 2009	7.925	8.154	7.914	7.958	106,382,808	-0.04(-0.48%)
Feb 12, 2009	7.805	8.012	7.696	7.996	119,459,968	+0.15(+1.88%)
Feb 11, 2009	7.739	7.859	7.707	7.848	92,402,864	+0.17(+2.20%)
Feb 10, 2009	7.499	8.029	7.499	7.679	139,184,656	-0.35(-4.35%)
Feb 09, 2009	8.252	8.252	7.974	8.029	87,599,400	-0.07(-0.88%)
Feb 06, 2009	7.936	8.195	7.887	8.099	116,938,256	+0.19(+2.34%)
Feb 05, 2009	7.933	8.056	7.821	7.914	141,318,496	-0.04(-0.48%)
Feb 04, 2009	8.209	8.280	7.930	7.952	120,267,904	-0.34(-4.14%)
Feb 03, 2009	7.859	8.394	7.859	8.296	118,800,320	+0.17(+2.08%)

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.