Indicators

Pfizer (NY: PFE )

28.20 +0.02 (+0.09%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.40	30.67	30.38	30.39	11,778,425	-0.09(-0.28%)
Nov 27, 2019	30.28	30.54	30.24	30.48	23,092,786	+0.26(+0.86%)
Nov 26, 2019	30.40	30.44	30.02	30.21	41,636,292	-0.30(-0.98%)
Nov 25, 2019	30.36	30.67	30.33	30.51	37,994,472	+0.28(+0.91%)
Nov 22, 2019	29.81	30.30	29.73	30.24	30,720,370	+0.47(+1.56%)
Nov 21, 2019	29.36	29.93	29.22	29.77	25,186,464	+0.54(+1.86%)
Nov 20, 2019	29.64	29.73	29.20	29.23	23,989,864	-0.48(-1.62%)
Nov 19, 2019	29.53	29.73	29.44	29.71	31,839,948	+0.35(+1.18%)
Nov 18, 2019	29.50	29.54	29.16	29.36	21,762,084	-0.05(-0.16%)
Nov 15, 2019	28.90	29.56	28.81	29.41	43,751,424	+0.58(+2.00%)
Nov 14, 2019	28.84	29.00	28.65	28.83	30,295,332	-0.04(-0.14%)
Nov 13, 2019	29.15	29.15	28.64	28.87	31,253,866	-0.29(-1.00%)
Nov 12, 2019	29.06	29.26	28.95	29.17	16,041,351	+0.03(+0.11%)
Nov 11, 2019	29.12	29.20	28.99	29.13	15,084,658	-0.09(-0.32%)
Nov 08, 2019	29.09	29.32	29.06	29.23	32,023,830	+0.11(+0.38%)
Nov 07, 2019	29.50	29.65	29.09	29.12	27,329,872	-0.27(-0.91%)
Nov 06, 2019	29.39	29.48	29.18	29.39	22,776,376	+0.10(+0.35%)
Nov 05, 2019	29.71	29.77	29.28	29.29	26,333,750	-0.43(-1.45%)
Nov 04, 2019	30.25	30.27	29.71	29.71	21,501,086	-0.28(-0.94%)

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.