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 28, 2003	16.11	16.33	16.10	16.28	34,081,760	+0.23(+1.43%)
Feb 27, 2003	15.88	16.14	15.88	16.05	35,395,140	+0.27(+1.73%)
Feb 26, 2003	15.66	16.10	15.58	15.77	44,721,260	+0.11(+0.73%)
Feb 25, 2003	15.66	15.70	15.25	15.66	37,992,956	+0.01(+0.03%)
Feb 24, 2003	15.80	15.80	15.56	15.65	28,835,748	-0.14(-0.90%)
Feb 21, 2003	15.63	15.93	15.45	15.80	30,975,374	+0.16(+1.05%)
Feb 20, 2003	15.88	15.91	15.61	15.63	24,833,500	-0.25(-1.55%)
Feb 19, 2003	16.05	16.10	15.82	15.88	20,173,922	-0.17(-1.05%)
Feb 18, 2003	15.90	16.14	15.86	16.05	29,549,140	+0.46(+2.94%)
Feb 14, 2003	15.60	15.72	15.23	15.59	39,534,240	-0.01(-0.03%)
Feb 13, 2003	15.70	15.73	15.45	15.59	34,939,696	-0.10(-0.63%)
Feb 12, 2003	15.45	16.05	15.45	15.69	26,440,922	-0.24(-1.51%)
Feb 11, 2003	16.21	16.30	15.86	15.93	27,536,108	-0.21(-1.28%)
Feb 10, 2003	16.03	16.21	15.85	16.14	28,132,982	+0.15(+0.92%)
Feb 07, 2003	16.30	16.33	15.78	15.99	31,998,926	-0.26(-1.61%)
Feb 06, 2003	16.21	16.34	16.00	16.26	30,529,458	+0.05(+0.34%)
Feb 05, 2003	16.29	16.59	16.14	16.20	27,064,178	-0.09(-0.54%)
Feb 04, 2003	16.62	16.62	16.14	16.29	29,792,250	-0.32(-1.94%)

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.