Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.60	26.60	26.60	0	-0.11(-0.41%)
Dec 28, 2017	26.70	26.83	26.62	26.71	8,963,665	+0.03(+0.11%)
Dec 27, 2017	26.67	26.78	26.62	26.68	11,327,528	+0.09(+0.33%)
Dec 26, 2017	26.51	26.64	26.40	26.59	14,827,619	+0.05(+0.19%)
Dec 22, 2017	26.64	26.72	26.48	26.54	11,708,888	-0.07(-0.28%)
Dec 21, 2017	26.84	26.88	26.58	26.62	20,073,812	-0.16(-0.60%)
Dec 20, 2017	27.17	27.28	26.75	26.78	20,556,448	-0.35(-1.30%)
Dec 19, 2017	27.32	27.34	27.09	27.13	19,086,756	-0.14(-0.51%)
Dec 18, 2017	27.34	27.43	27.22	27.27	22,822,356	-0.05(-0.19%)
Dec 15, 2017	27.01	27.34	26.96	27.32	51,441,824	+0.54(+2.03%)
Dec 14, 2017	26.98	27.09	26.69	26.78	20,133,006	-0.13(-0.49%)
Dec 13, 2017	26.86	27.03	26.78	26.91	21,493,980	+0.00(+0.00%)
Dec 12, 2017	26.87	27.04	26.62		30,564,712	+0.00(+0.00%)
Dec 11, 2017	26.47	26.63	26.21	26.59	18,880,272	+0.35(+1.32%)
Dec 08, 2017	25.94	26.27	25.94	26.25	20,289,612	+0.18(+0.68%)
Dec 07, 2017	26.12	26.17	25.82	26.07	21,524,142	-0.04(-0.17%)
Dec 06, 2017	26.13	26.35	26.08	26.12	23,247,258	+0.00(+0.00%)
Dec 05, 2017	26.38	26.57	26.08		30,392,064	+0.00(+0.00%)
Dec 04, 2017		26.89	26.48	26.48	19,180,888	-0.21(-0.80%)

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.