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 (%)
Nov 28, 2008	8.744	8.984	8.618	8.967	38,691,868	+0.20(+2.24%)
Nov 26, 2008	8.531	8.787	8.460	8.771	81,454,568	+0.07(+0.82%)
Nov 25, 2008	8.918	9.022	8.514	8.700	99,695,504	-0.05(-0.62%)
Nov 24, 2008	8.711	9.000	8.427	8.754	135,447,152	+0.20(+2.36%)
Nov 21, 2008	8.181	8.640	7.919	8.552	172,180,000	+0.67(+8.44%)
Nov 20, 2008	8.454	8.749	7.783	7.887	166,842,128	-0.61(-7.13%)
Nov 19, 2008	8.814	9.005	8.465	8.492	101,015,144	-0.40(-4.48%)
Nov 18, 2008	8.705	8.945	8.520	8.891	108,160,696	+0.20(+2.32%)
Nov 17, 2008	8.787	8.962	8.656	8.689	78,289,536	-0.20(-2.21%)
Nov 14, 2008	8.978	9.328	8.853	8.885	0	-0.25(-2.69%)
Nov 13, 2008	8.667	9.142	8.351	9.131	114,709,112	+0.49(+5.69%)
Nov 12, 2008	8.984	9.038	8.629	8.640	102,501,472	-0.51(-5.61%)
Nov 11, 2008	8.978	9.164	8.793	9.153	68,863,208	+0.09(+1.02%)
Nov 10, 2008	9.388	9.442	8.924	9.060	63,547,652	-0.14(-1.54%)
Nov 07, 2008	9.000	9.278	8.951	9.202	72,477,184	+0.27(+2.99%)
Nov 06, 2008	9.267	9.300	8.853	8.935	104,551,112	-0.34(-3.71%)
Nov 05, 2008	9.873	9.922	9.235	9.278	110,986,608	-0.77(-7.66%)
Nov 04, 2008	9.890	10.07	9.780	10.05	85,779,032	+0.35(+3.66%)

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.