Indicators

Pfizer (NY: PFE )

28.92 +0.10 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.11	23.45	23.06	23.29	74,738,432	+0.21(+0.90%)
May 28, 2015	23.09	23.14	22.96	23.08	23,603,758	+0.09(+0.41%)
May 27, 2015	22.92	23.10	22.83	22.98	32,892,032	+0.13(+0.56%)
May 26, 2015	22.90	23.01	22.80	22.86	28,148,454	-0.11(-0.50%)
May 22, 2015	23.00	22.97	22.97	22.97	19,360,134	-0.05(-0.23%)
May 21, 2015	22.94	23.11	22.92	23.03	27,028,488	+0.04(+0.17%)
May 20, 2015	22.98	23.11	22.96	22.98	22,857,134	+0.06(+0.26%)
May 19, 2015	22.70	23.05	22.68	22.92	31,119,468	+0.15(+0.68%)
May 18, 2015	22.77	22.82	22.72	22.77	36,738,756	-0.01(-0.03%)
May 15, 2015	22.78	22.82	22.73	22.78	25,199,828	+0.03(+0.15%)
May 14, 2015	22.59	22.78	22.56	22.74	26,703,414	+0.27(+1.22%)
May 13, 2015	22.63	22.65	22.43	22.47	35,460,072	-0.17(-0.74%)
May 12, 2015	22.66	22.76	22.60	22.64	26,696,822	-0.12(-0.53%)
May 11, 2015	22.84	22.96	22.74	22.76	39,500,000	-0.04(-0.18%)
May 08, 2015	22.66	22.88	22.65	22.80	30,460,118	+0.29(+1.31%)
May 07, 2015	22.41	22.62	22.33	22.50	32,096,710	+0.08(+0.36%)
May 06, 2015	22.62	22.72	22.25	22.42	40,081,948	-0.25(-1.12%)
May 05, 2015	22.84	22.88	22.60	22.68	33,676,872	-0.13(-0.58%)
May 04, 2015	22.67	22.93	22.63	22.81	35,445,832	+0.16(+0.70%)

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.