Indicators

Pfizer (NY: PFE )

28.18 UNCHANGED

Streaming Delayed 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 29, 2016	20.69	20.76	20.34	20.40	51,077,520	-0.39(-1.85%)
Feb 26, 2016	21.17	21.25	20.65	20.79	62,418,108	-0.25(-1.18%)
Feb 25, 2016	20.70	21.11	20.65	21.04	75,654,040	+0.39(+1.90%)
Feb 24, 2016	20.50	20.69	20.30	20.65	45,969,596	+0.04(+0.20%)
Feb 23, 2016	20.67	20.89	20.59	20.60	46,487,324	-0.06(-0.30%)
Feb 22, 2016	20.46	20.68	20.39	20.67	57,187,476	+0.39(+1.90%)
Feb 19, 2016	20.36	20.39	20.06	20.28	57,763,316	-0.04(-0.20%)
Feb 18, 2016	20.51	20.66	20.26	20.32	70,066,672	-0.05(-0.27%)
Feb 17, 2016	20.63	20.68	20.35	20.38	56,868,828	-0.12(-0.60%)
Feb 16, 2016	20.32	20.52	20.25	20.50	47,356,548	+0.31(+1.53%)
Feb 12, 2016	20.12	20.19	20.19	20.19	47,320,572	+0.16(+0.79%)
Feb 11, 2016	19.95	20.18	19.87	20.03	57,637,012	-0.25(-1.22%)
Feb 10, 2016	20.17	20.56	20.16	20.28	65,007,340	+0.27(+1.34%)
Feb 09, 2016	19.58	20.08	19.49	20.01	83,067,272	+0.37(+1.89%)
Feb 08, 2016	19.72	19.93	19.43	19.64	69,088,104	-0.32(-1.62%)
Feb 05, 2016	19.96	20.23	19.83	19.96	56,609,848	+0.02(+0.10%)
Feb 04, 2016	20.28	20.35	19.77	19.94	82,778,296	-0.46(-2.26%)
Feb 03, 2016	20.57	20.68	20.04	20.40	65,394,544	-0.12(-0.57%)
Feb 02, 2016	20.54	20.65	20.12	20.52	70,804,584	-0.02(-0.10%)

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.