Indicators

Pfizer (NY: PFE )

28.01 -0.17 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.60	29.65	29.18	29.30	47,398,624	-0.29(-0.98%)
Feb 25, 2021	29.58	29.84	29.34	29.58	42,798,980	+0.06(+0.21%)
Feb 24, 2021	29.63	29.79	29.45	29.52	34,936,840	-0.14(-0.47%)
Feb 23, 2021	29.74	29.91	29.46	29.66	42,979,636	-0.31(-1.02%)
Feb 22, 2021	30.03	30.07	29.78	29.97	39,150,712	-0.16(-0.52%)
Feb 19, 2021	30.32	30.34	30.09	30.13	32,174,550	-0.11(-0.35%)
Feb 18, 2021	30.42	30.51	30.20	30.23	27,380,182	-0.29(-0.95%)
Feb 17, 2021	30.24	30.62	30.14	30.52	30,208,382	+0.18(+0.58%)
Feb 16, 2021	30.49	30.49	30.23	30.35	32,776,832	-0.03(-0.09%)
Feb 12, 2021	30.13	30.57	30.06	30.37	29,240,508	+0.25(+0.84%)
Feb 11, 2021	30.44	30.45	29.99	30.12	35,260,972	-0.27(-0.89%)
Feb 10, 2021	30.62	30.69	30.35	30.39	33,118,602	-0.20(-0.66%)
Feb 09, 2021	30.44	30.67	30.41	30.59	34,454,852	+0.13(+0.43%)
Feb 08, 2021	30.58	30.63	30.39	30.46	36,069,016	-0.09(-0.29%)
Feb 05, 2021	30.55	30.69	30.42	30.55	36,294,852	+0.03(+0.09%)
Feb 04, 2021	30.45	30.69	30.35	30.52	39,144,200	+0.04(+0.14%)
Feb 03, 2021	30.61	30.87	30.42	30.48	43,924,912	-0.13(-0.43%)
Feb 02, 2021	31.28	31.30	29.98	30.61	95,958,496	-0.71(-2.26%)

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.