Indicators

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.533	7.571	7.402	7.434	104,955,776	-0.04(-0.58%)
Mar 30, 2009	7.576	7.664	7.396	7.478	109,503,480	-0.37(-4.73%)
Mar 26, 2009	7.795	7.981	7.751	7.849	101,441,344	+0.07(+0.84%)
Mar 25, 2009	7.631	7.969	7.582	7.784	126,325,952	+0.19(+2.44%)
Mar 24, 2009	7.593	7.729	7.554	7.598	78,253,128	-0.05(-0.71%)
Mar 23, 2009	7.516	7.685	7.462	7.653	120,915,088	+0.21(+2.86%)
Mar 20, 2009	7.478	7.615	7.369	7.440	131,108,848	+0.03(+0.41%)
Mar 19, 2009	7.784	7.784	7.320	7.410	123,852,776	-0.37(-4.74%)
Mar 18, 2009	7.756	7.958	7.489	7.778	101,819,728	-0.01(-0.07%)
Mar 17, 2009	7.702	7.800	7.576	7.784	98,928,456	+0.06(+0.78%)
Mar 16, 2009	7.986	8.182	7.713	7.724	155,681,840	-0.21(-2.68%)
Mar 13, 2009	7.620	8.035	7.554	7.937	0	+0.28(+3.71%)
Mar 12, 2009	7.232	7.718	7.063	7.653	205,738,896	+0.67(+9.62%)
Mar 11, 2009	7.151	7.200	6.949	6.981	146,098,912	-0.16(-2.22%)
Mar 10, 2009	6.932	7.167	6.872	7.140	175,773,808	+0.25(+3.56%)
Mar 09, 2009	6.758	7.052	6.758	6.894	129,098,560	-0.05(-0.79%)
Mar 06, 2009	6.910	6.960	6.747	6.949	0	+0.03(+0.47%)
Mar 05, 2009	6.752	6.960	6.687	6.916	186,413,856	+0.09(+1.36%)
Mar 04, 2009	6.610	6.932	6.512	6.823	165,819,488	+0.43(+6.72%)

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.