Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.51	20.84	20.46	20.52	30,781,128	+0.03(+0.16%)
Nov 26, 2014	20.19	20.49	20.49	20.49	41,705,924	+0.42(+2.07%)
Nov 25, 2014	19.90	20.20	19.88	20.07	38,684,052	+0.16(+0.83%)
Nov 24, 2014	20.11	20.18	19.84	19.91	46,495,652	-0.15(-0.76%)
Nov 21, 2014	20.26	20.28	19.90	20.06	41,890,860	+0.01(+0.03%)
Nov 20, 2014	19.98	20.09	19.93	20.05	25,010,354	+0.00(+0.00%)
Nov 19, 2014	20.04	20.13	19.95	20.05	24,099,012	-0.10(-0.49%)
Nov 18, 2014	20.09	20.21	19.96	20.15	30,715,050	+0.18(+0.89%)
Nov 17, 2014	19.70	20.03	19.68	19.97	39,824,436	-0.01(-0.07%)
Nov 14, 2014	20.01	20.13	19.91	19.99	27,524,150	-0.05(-0.26%)
Nov 13, 2014	20.11	20.17	19.94	20.04	21,784,238	+0.00(+0.00%)
Nov 12, 2014	19.92	20.12	19.92	20.04	33,398,638	+0.07(+0.33%)
Nov 11, 2014	19.88	20.03	19.83	19.97	22,833,984	+0.08(+0.40%)
Nov 10, 2014	19.74	19.95	19.64	19.90	34,543,856	+0.18(+0.94%)
Nov 07, 2014	19.85	19.85	19.61	19.71	26,211,110	-0.08(-0.40%)
Nov 06, 2014	19.82	19.94	19.74	19.79	25,071,234	+0.00(+0.00%)
Nov 05, 2014	20.01	20.03	19.73	19.79	30,065,806	+0.01(+0.07%)
Nov 04, 2014	19.69	19.79	19.51	19.78	37,335,444	+0.06(+0.30%)

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.