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, 2007	12.52	12.52	12.39	12.41	56,606,268	-0.09(-0.74%)
Dec 28, 2007	12.58	12.61	12.46	12.50	44,523,504	-0.01(-0.09%)
Dec 27, 2007	12.69	12.71	12.50	12.51	65,997,020	-0.15(-1.21%)
Dec 26, 2007	12.69	12.70	12.60	12.66	39,282,248	-0.07(-0.56%)
Dec 24, 2007	12.63	13.13	12.62	12.73	39,229,560	+0.05(+0.39%)
Dec 21, 2007	12.76	12.79	12.63	12.69	112,753,864	+0.01(+0.09%)
Dec 20, 2007	12.61	12.72	12.58	12.67	60,719,336	-0.03(-0.21%)
Dec 19, 2007	12.73	12.82	12.56	12.70	64,640,772	-0.05(-0.43%)
Dec 18, 2007	12.64	12.86	12.54	12.76	80,452,336	+0.22(+1.74%)
Dec 17, 2007	12.58	12.73	12.51	12.54	80,484,312	-0.07(-0.56%)
Dec 14, 2007	12.77	12.81	12.57	12.61	80,471,112	-0.29(-2.28%)
Dec 13, 2007	12.91	13.01	12.79	12.90	66,373,868	-0.09(-0.71%)
Dec 12, 2007	13.11	13.21	12.86	13.00	79,526,640	-0.01(-0.08%)
Dec 11, 2007	13.30	13.32	12.97	13.01	80,547,760	-0.29(-2.22%)
Dec 10, 2007	13.31	13.35	13.19	13.30	45,781,088	-0.02(-0.12%)
Dec 07, 2007	13.19	13.37	13.13	13.32	67,818,936	+0.13(+0.95%)
Dec 06, 2007	13.08	13.21	13.00	13.19	52,518,880	+0.10(+0.79%)
Dec 05, 2007	12.86	13.15	12.84	13.09	84,614,880	+0.28(+2.17%)
Dec 04, 2007	12.75	12.95	12.74	12.81	54,243,788	-0.04(-0.34%)

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.