Indicators

Pfizer (NY: PFE )

27.95 -0.23 (-0.80%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.41	22.41	22.15	22.31	62,989,948	-0.01(-0.06%)
Nov 27, 2015	22.41	22.47	22.24	22.33	23,674,906	-0.05(-0.24%)
Nov 25, 2015	22.03	22.38	22.38	22.38	116,590,112	+0.61(+2.82%)
Nov 24, 2015	21.37	21.89	21.25	21.77	123,390,208	+0.44(+2.04%)
Nov 23, 2015	21.39	21.58	21.10	21.33	183,053,744	-0.58(-2.64%)
Nov 20, 2015	22.18	22.19	21.84	21.91	94,877,632	-0.07(-0.34%)
Nov 19, 2015	22.33	22.45	21.75	21.99	133,229,488	-0.69(-3.06%)
Nov 18, 2015	22.52	22.76	22.42	22.68	52,799,452	+0.30(+1.34%)
Nov 17, 2015	22.61	22.78	22.39	22.38	43,608,548	-0.20(-0.87%)
Nov 16, 2015	22.67	22.75	22.37	22.58	37,631,476	-0.07(-0.33%)
Nov 13, 2015	22.70	22.93	22.56	22.65	26,533,426	-0.08(-0.36%)
Nov 12, 2015	22.88	22.95	22.71	22.73	26,436,914	-0.24(-1.04%)
Nov 11, 2015	23.10	23.29	22.91	22.97	30,113,292	-0.03(-0.15%)
Nov 10, 2015	23.03	23.13	22.88	23.01	30,796,074	+0.10(+0.42%)
Nov 09, 2015	23.01	23.05	22.73	22.91	39,662,156	-0.19(-0.83%)
Nov 06, 2015	23.10	23.18	22.70	23.10	45,896,088	-0.15(-0.64%)
Nov 05, 2015	23.31	23.35	23.14	23.25	30,095,994	+0.01(+0.03%)
Nov 04, 2015	23.78	23.81	23.21	23.25	45,348,512	-0.37(-1.59%)
Nov 03, 2015	23.63	23.67	23.40	23.62	43,734,152	-0.06(-0.26%)

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.