Indicators

Pfizer (NY: PFE )

28.16 +0.31 (+1.11%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.37	28.37	28.06	28.07	20,912,610	-0.23(-0.80%)
Sep 27, 2019	28.02	28.39	27.91	28.30	21,353,624	+0.34(+1.23%)
Sep 26, 2019	28.18	28.31	27.79	27.95	20,730,466	-0.09(-0.33%)
Sep 25, 2019	28.06	28.40	27.89	28.05	24,698,460	-0.09(-0.31%)
Sep 24, 2019	28.34	28.58	28.11	28.13	29,432,652	-0.18(-0.63%)
Sep 23, 2019	28.42	28.59	28.31	28.31	21,037,986	-0.35(-1.23%)
Sep 20, 2019	28.82	29.10	28.50	28.66	56,212,216	+0.14(+0.49%)
Sep 19, 2019	28.45	28.72	28.39	28.52	21,605,030	+0.10(+0.36%)
Sep 18, 2019	28.57	28.69	28.33	28.42	23,935,160	-0.09(-0.33%)
Sep 17, 2019	28.74	28.75	28.40	28.52	27,193,586	-0.26(-0.90%)
Sep 16, 2019	28.48	28.91	28.40	28.77	24,138,592	-0.06(-0.22%)
Sep 13, 2019	29.21	29.37	28.60	28.84	29,266,274	-0.29(-0.99%)
Sep 12, 2019	29.35	29.39	28.95	29.13	20,269,280	-0.10(-0.35%)
Sep 11, 2019	29.49	29.50	28.83	29.23	20,598,580	+0.02(+0.08%)
Sep 10, 2019	28.59	29.20	28.14	29.20	39,164,712	+0.43(+1.49%)
Sep 09, 2019	28.59	28.78	28.23	28.77	29,965,860	+0.26(+0.90%)
Sep 06, 2019	28.41	28.57	28.21	28.52	25,348,540	+0.12(+0.44%)
Sep 05, 2019	28.21	28.50	28.03	28.39	26,834,904	+0.40(+1.42%)
Sep 04, 2019	28.36	28.44	27.89	27.99	25,099,210	-0.23(-0.80%)

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.