NYSE:PFE
Pfizer Stock Price (Quote)
$26.00
+0.610 (+2.40%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.23 | $28.12 | Friday, 19th Apr 2024 PFE stock ended at $26.00. This is 2.40% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $25.35 to a day high of $26.00. |
| 90 days | $25.23 | $28.78 | |
| 52 weeks | $25.23 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $27.55 | $27.65 | $27.30 | $27.56 | 30 670 222 |
| 2024-02-06 | $26.66 | $27.73 | $26.57 | $27.50 | 52 793 715 |
| 2024-02-05 | $26.94 | $26.94 | $26.52 | $26.57 | 42 221 946 |
| 2024-02-02 | $27.18 | $27.20 | $26.69 | $26.93 | 50 389 942 |
| 2024-02-01 | $27.10 | $27.33 | $26.73 | $27.29 | 49 703 075 |
| 2024-01-31 | $27.17 | $27.51 | $26.78 | $27.08 | 66 836 839 |
| 2024-01-30 | $27.89 | $28.37 | $26.95 | $27.02 | 83 187 278 |
| 2024-01-29 | $27.52 | $27.63 | $27.31 | $27.48 | 60 903 217 |
| 2024-01-26 | $27.63 | $27.91 | $27.36 | $27.47 | 46 941 269 |
| 2024-01-25 | $27.82 | $27.92 | $27.45 | $27.47 | 42 028 219 |
| 2024-01-24 | $28.54 | $28.78 | $28.33 | $28.33 | 38 304 798 |
| 2024-01-23 | $28.44 | $28.65 | $28.15 | $28.43 | 28 407 095 |
| 2024-01-22 | $28.32 | $28.62 | $27.93 | $28.31 | 37 955 710 |
| 2024-01-19 | $28.03 | $28.38 | $27.93 | $28.28 | 33 285 726 |
| 2024-01-18 | $28.04 | $28.13 | $27.60 | $28.09 | 41 624 066 |
| 2024-01-17 | $28.16 | $28.53 | $27.93 | $28.15 | 27 696 659 |
| 2024-01-16 | $28.60 | $28.72 | $28.22 | $28.32 | 28 275 911 |
| 2024-01-12 | $28.46 | $28.94 | $28.44 | $28.70 | 28 785 841 |
| 2024-01-11 | $28.83 | $28.92 | $28.27 | $28.40 | 46 224 362 |
| 2024-01-10 | $29.36 | $29.39 | $28.88 | $28.99 | 35 242 269 |
| 2024-01-09 | $29.60 | $29.86 | $29.32 | $29.40 | 32 806 425 |
| 2024-01-08 | $29.36 | $29.68 | $29.17 | $29.58 | 26 387 346 |
| 2024-01-05 | $29.02 | $29.49 | $28.75 | $29.47 | 29 233 406 |
| 2024-01-04 | $29.79 | $29.95 | $29.03 | $29.09 | 38 388 169 |
| 2024-01-03 | $30.00 | $30.04 | $29.41 | $29.73 | 36 826 107 |
