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 (%)
Feb 28, 2022	42.42	42.74	42.00	42.53	38,944,316	-0.71(-1.63%)
Feb 25, 2022	41.51	43.52	42.58	43.24	34,434,384	+1.59(+3.83%)
Feb 24, 2022	41.55	42.36	41.13	41.64	48,853,772	-0.82(-1.94%)
Feb 23, 2022	43.12	43.64	42.38	42.47	28,449,386	-0.60(-1.39%)
Feb 22, 2022	43.07	43.77	42.90	43.06	38,418,604	-0.91(-2.06%)
Feb 18, 2022				43.97	0	-0.34(-0.76%)
Feb 17, 2022	45.13	45.27	44.17	44.31	23,425,648	-0.69(-1.53%)
Feb 16, 2022	44.93	46.00	44.79	44.99	30,536,858	-0.12(-0.26%)
Feb 15, 2022	45.12	45.34	44.59	45.11	32,172,842	-0.01(-0.02%)
Feb 14, 2022	45.14	45.76	43.93	45.12	47,064,588	-0.89(-1.93%)
Feb 11, 2022	45.60	46.43	45.37	46.01	38,626,880	+0.16(+0.36%)
Feb 10, 2022	46.24	46.54	45.66	45.85	37,731,448	-0.79(-1.69%)
Feb 09, 2022	46.79	46.86	46.12	46.63	42,498,724	-0.21(-0.44%)
Feb 08, 2022	45.88	46.93	45.02	46.84	74,936,512	-1.37(-2.84%)
Feb 07, 2022	48.29	48.54	47.33	48.21	35,607,760	+0.19(+0.40%)
Feb 04, 2022	48.04	48.41	47.69	48.02	27,517,626	-0.34(-0.71%)
Feb 03, 2022	48.32		48.10	48.36	24,957,496	-0.43(-0.89%)
Feb 02, 2022	47.88	49.04	47.52	48.80	35,322,488	+0.72(+1.49%)

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.