Indicators

Pfizer (NY: PFE )

26.72 -0.32 (-1.18%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.05	12.09	11.97	12.00	79,553,432	-0.04(-0.34%)
Jun 29, 2011	12.03	12.08	11.92	12.04	80,104,440	+0.07(+0.58%)
Jun 28, 2011	11.75	12.01	11.72	11.97	70,414,568	+0.22(+1.88%)
Jun 27, 2011	11.71	11.80	11.68	11.75	58,907,012	+0.05(+0.45%)
Jun 24, 2011	11.97	12.00	11.70	11.70	108,559,672	-0.33(-2.76%)
Jun 23, 2011	12.19	12.21	11.93	12.03	143,703,360	+0.22(+1.82%)
Jun 22, 2011	11.85	11.93	11.78	11.82	52,094,512	-0.09(-0.73%)
Jun 21, 2011	11.85	11.94	11.79	11.90	80,731,992	+0.09(+0.79%)
Jun 20, 2011	11.81	11.82	11.75	11.81	59,574,468	+0.01(+0.05%)
Jun 17, 2011	11.87	11.90	11.68	11.80	106,233,456	+0.01(+0.10%)
Jun 16, 2011	11.75	11.82	11.71	11.79	70,985,392	+0.03(+0.25%)
Jun 15, 2011	11.89	11.89	11.67	11.76	72,907,192	-0.23(-1.90%)
Jun 14, 2011	11.97	12.08	11.96	11.99	67,304,696	+0.07(+0.59%)
Jun 13, 2011	11.70	12.01	11.70	11.92	76,268,464	+0.20(+1.74%)
Jun 10, 2011	12.02	12.03	11.68	11.72	98,611,264	-0.37(-3.08%)
Jun 09, 2011	12.02	12.17	12.01	12.09	59,084,936	+0.04(+0.34%)
Jun 08, 2011	12.16	12.16	11.98	12.05	72,148,824	-0.04(-0.29%)
Jun 07, 2011	12.19	12.22	12.08	12.08	59,518,164	+0.00(+0.00%)
Jun 06, 2011	12.13	12.21	12.06	12.08	47,430,068	-0.06(-0.48%)

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.