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 (%)
Nov 30, 2009	9.993	10.07	9.916	9.917	108,580,264	-0.04(-0.44%)
Nov 27, 2009	9.868	10.05	9.824	9.961	41,830,048	-0.19(-1.83%)
Nov 25, 2009	10.06	10.16	9.961	10.15	77,204,160	+0.15(+1.53%)
Nov 24, 2009	10.16	10.17	9.911	9.993	107,224,264	-0.12(-1.19%)
Nov 23, 2009	10.09	10.32	10.08	10.11	134,867,840	+0.09(+0.93%)
Nov 20, 2009	9.906	10.09	9.890	10.02	111,721,832	+0.14(+1.38%)
Nov 19, 2009	9.862	9.917	9.726	9.884	75,527,392	-0.04(-0.44%)
Nov 18, 2009	9.786	9.955	9.720	9.928	89,429,720	+0.14(+1.39%)
Nov 17, 2009	9.742	9.797	9.677	9.791	62,409,624	+0.00(+0.00%)
Nov 16, 2009	9.633	9.824	9.622	9.791	75,364,248	+0.19(+1.99%)
Nov 13, 2009	9.606	9.699	9.557	9.600	67,526,880	-0.02(-0.17%)
Nov 12, 2009	9.606	9.748	9.540	9.617	72,692,544	+0.00(+0.00%)
Nov 11, 2009	9.644	9.726	9.557	9.617	64,922,048	+0.03(+0.34%)
Nov 10, 2009	9.453	9.683	9.404	9.584	93,399,464	+0.07(+0.75%)
Nov 09, 2009	9.333	9.513	9.295	9.513	84,601,328	+0.26(+2.77%)
Nov 06, 2009	9.284	9.289	9.180	9.257	66,154,492	+0.03(+0.36%)
Nov 05, 2009	9.338	9.415	9.180	9.224	101,945,800	-0.02(-0.18%)
Nov 04, 2009	9.240	9.393	9.207	9.240	95,979,896	+0.02(+0.24%)
Nov 03, 2009	9.224	9.251	9.126	9.218	96,561,544	-0.03(-0.35%)

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.