Indicators

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.19	15.45	15.17	15.45	54,706,664	+0.12(+0.76%)
Dec 28, 2012	15.40	15.51	15.32	15.33	35,091,600	-0.15(-0.99%)
Dec 27, 2012	15.50	15.53	15.28	15.48	40,073,312	-0.06(-0.40%)
Dec 26, 2012	15.43	15.60	15.42	15.55	35,488,656	+0.10(+0.64%)
Dec 24, 2012	15.40	15.53	15.40	15.45	17,618,252	+0.00(+0.00%)
Dec 21, 2012	15.64	15.72	15.43	15.45	100,198,728	-0.22(-1.38%)
Dec 20, 2012	15.59	15.67	15.55	15.66	41,516,904	+0.05(+0.32%)
Dec 19, 2012	15.79	15.88	15.59	15.61	47,547,940	-0.18(-1.13%)
Dec 18, 2012	15.61	15.83	15.56	15.79	53,714,284	+0.18(+1.12%)
Dec 17, 2012	15.50	15.69	15.49	15.62	46,434,700	+0.11(+0.70%)
Dec 14, 2012	15.53	15.63	15.49	15.51	42,094,568	-0.09(-0.59%)
Dec 13, 2012	15.66	15.80	15.60	15.60	42,957,516	-0.11(-0.71%)
Dec 12, 2012	15.78	15.86	15.67	15.71	48,444,252	-0.08(-0.51%)
Dec 11, 2012	15.72	15.88	15.72	15.79	49,827,340	+0.14(+0.91%)
Dec 10, 2012	15.66	15.77	15.62	15.65	43,656,680	-0.09(-0.59%)
Dec 07, 2012	15.72	15.77	15.50	15.74	49,954,096	-0.03(-0.20%)
Dec 06, 2012	15.74	15.88	15.72	15.77	51,077,972	-0.02(-0.12%)
Dec 05, 2012	15.48	15.88	15.48	15.79	73,928,360	+0.29(+1.89%)

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.