NYSE:PFE
Pfizer Stock Price (Quote)
$25.39
-0.0300 (-0.118%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.23 | $28.12 | Thursday, 18th Apr 2024 PFE stock ended at $25.39. This is 0.118% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $25.23 to a day high of $25.46. |
| 90 days | $25.23 | $28.78 | |
| 52 weeks | $25.23 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $25.35 | $25.46 | $25.23 | $25.39 | 34 965 912 |
| 2024-04-17 | $25.69 | $25.69 | $25.26 | $25.42 | 42 973 045 |
| 2024-04-16 | $25.82 | $25.99 | $25.68 | $25.69 | 26 089 438 |
| 2024-04-15 | $25.91 | $26.17 | $25.75 | $25.91 | 28 620 603 |
| 2024-04-12 | $26.25 | $26.32 | $25.83 | $25.86 | 37 473 015 |
| 2024-04-11 | $26.35 | $26.45 | $26.13 | $26.34 | 30 293 741 |
| 2024-04-10 | $26.52 | $26.59 | $26.16 | $26.32 | 42 679 862 |
| 2024-04-09 | $26.77 | $27.42 | $26.65 | $26.78 | 40 506 767 |
| 2024-04-08 | $26.60 | $26.82 | $26.52 | $26.58 | 23 962 543 |
| 2024-04-05 | $26.56 | $26.70 | $26.35 | $26.66 | 34 548 534 |
| 2024-04-04 | $27.31 | $27.40 | $26.64 | $26.65 | 39 712 510 |
| 2024-04-03 | $27.51 | $27.75 | $27.20 | $27.22 | 30 440 721 |
| 2024-04-02 | $27.57 | $27.75 | $27.41 | $27.55 | 30 663 631 |
| 2024-04-01 | $27.76 | $27.87 | $27.58 | $27.72 | 22 520 188 |
| 2024-03-28 | $27.82 | $28.12 | $27.72 | $27.75 | 39 793 316 |
| 2024-03-27 | $27.71 | $27.94 | $27.54 | $27.78 | 33 554 804 |
| 2024-03-26 | $27.45 | $27.63 | $27.31 | $27.59 | 36 736 578 |
| 2024-03-25 | $27.24 | $27.48 | $27.10 | $27.43 | 30 131 536 |
| 2024-03-22 | $27.47 | $27.84 | $27.34 | $27.36 | 22 405 062 |
| 2024-03-21 | $27.75 | $28.04 | $27.63 | $27.66 | 27 834 009 |
| 2024-03-20 | $27.48 | $27.74 | $27.21 | $27.70 | 31 755 381 |
| 2024-03-19 | $27.67 | $27.78 | $27.32 | $27.63 | 21 010 341 |
| 2024-03-18 | $28.01 | $28.03 | $27.61 | $27.72 | 33 502 936 |
| 2024-03-15 | $27.96 | $28.28 | $27.86 | $27.94 | 31 375 069 |
| 2024-03-14 | $28.25 | $28.28 | $27.77 | $28.13 | 35 090 301 |
