NYSE:PFE
Pfizer Stock Price (Quote)
$26.26
+0.260 (+1.00%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.23 | $28.12 | Monday, 22nd Apr 2024 PFE stock ended at $26.26. This is 1.00% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $25.93 to a day high of $26.50. |
| 90 days | $25.23 | $28.78 | |
| 52 weeks | $25.23 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $39.53 | $40.10 | $39.46 | $39.61 | 20 719 786 |
| Jul 08, 2021 | $39.00 | $39.32 | $38.93 | $39.25 | 22 744 335 |
| Jul 07, 2021 | $39.22 | $39.36 | $38.97 | $39.35 | 17 372 615 |
| Jul 06, 2021 | $39.48 | $39.65 | $39.04 | $39.29 | 18 633 719 |
| Jul 02, 2021 | $39.46 | $39.83 | $39.38 | $39.73 | 16 552 017 |
| Jul 01, 2021 | $39.17 | $39.63 | $39.11 | $39.56 | 17 005 533 |
| Jun 30, 2021 | $39.14 | $39.27 | $38.82 | $39.16 | 21 173 174 |
| Jun 29, 2021 | $39.13 | $39.29 | $38.98 | $39.10 | 14 428 935 |
| Jun 28, 2021 | $39.01 | $39.21 | $38.90 | $39.12 | 17 505 584 |
| Jun 25, 2021 | $39.12 | $39.41 | $38.89 | $38.98 | 22 601 608 |
| Jun 24, 2021 | $39.14 | $39.35 | $39.08 | $39.19 | 13 385 650 |
| Jun 23, 2021 | $39.63 | $39.66 | $38.98 | $39.05 | 21 833 827 |
| Jun 22, 2021 | $39.41 | $39.69 | $39.26 | $39.61 | 15 854 013 |
| Jun 21, 2021 | $38.88 | $39.48 | $38.88 | $39.42 | 19 130 940 |
| Jun 18, 2021 | $39.30 | $39.44 | $38.70 | $38.81 | 37 278 511 |
| Jun 17, 2021 | $39.27 | $39.59 | $39.07 | $39.48 | 19 404 352 |
| Jun 16, 2021 | $39.62 | $39.84 | $39.28 | $39.30 | 18 770 633 |
| Jun 15, 2021 | $39.71 | $39.84 | $39.39 | $39.59 | 20 124 719 |
| Jun 14, 2021 | $40.03 | $40.07 | $39.38 | $39.63 | 23 323 173 |
| Jun 11, 2021 | $40.66 | $40.67 | $39.95 | $40.15 | 21 291 428 |
| Jun 10, 2021 | $39.90 | $40.72 | $39.89 | $40.68 | 42 129 362 |
| Jun 09, 2021 | $39.00 | $39.84 | $38.98 | $39.81 | 29 725 914 |
| Jun 08, 2021 | $39.07 | $39.11 | $38.48 | $38.85 | 18 844 776 |
| Jun 07, 2021 | $39.08 | $39.60 | $38.97 | $38.99 | 23 987 623 |
| Jun 04, 2021 | $39.05 | $39.50 | $39.02 | $39.15 | 19 259 140 |
