NYSE:PFE
Pfizer Stock Price (Quote)
$25.26
-1.01 (-3.84%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.23 | $28.12 | Thursday, 25th Apr 2024 PFE stock ended at $25.26. This is 3.84% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.67% from a day low at $25.25 to a day high of $26.43. |
| 90 days | $25.23 | $28.69 | |
| 52 weeks | $25.23 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 03, 2021 | $38.76 | $39.04 | $38.63 | $38.97 | 17 214 643 |
| Jun 02, 2021 | $38.64 | $38.93 | $38.54 | $38.79 | 19 374 992 |
| Jun 01, 2021 | $38.94 | $39.00 | $38.48 | $38.50 | 21 953 776 |
| May 28, 2021 | $38.75 | $39.02 | $38.68 | $38.73 | 16 103 377 |
| May 27, 2021 | $38.97 | $39.18 | $38.60 | $38.65 | 38 299 191 |
| May 26, 2021 | $39.29 | $39.30 | $38.78 | $38.92 | 27 097 605 |
| May 25, 2021 | $39.82 | $39.86 | $39.24 | $39.33 | 24 945 065 |
| May 24, 2021 | $40.08 | $40.14 | $39.78 | $39.81 | 16 652 862 |
| May 21, 2021 | $40.21 | $40.60 | $39.91 | $39.95 | 20 896 199 |
| May 20, 2021 | $39.73 | $40.25 | $39.72 | $40.12 | 18 508 103 |
| May 19, 2021 | $39.90 | $39.90 | $39.43 | $39.83 | 19 464 316 |
| May 18, 2021 | $40.18 | $40.35 | $39.83 | $40.05 | 15 025 083 |
| May 17, 2021 | $40.07 | $40.40 | $40.01 | $40.11 | 17 943 564 |
| May 14, 2021 | $40.24 | $40.32 | $39.92 | $40.02 | 16 036 069 |
| May 13, 2021 | $39.50 | $40.28 | $39.50 | $40.10 | 25 385 914 |
| May 12, 2021 | $39.44 | $39.92 | $39.31 | $39.69 | 25 995 077 |
| May 11, 2021 | $39.68 | $40.07 | $39.23 | $39.35 | 29 332 790 |
| May 10, 2021 | $39.83 | $40.28 | $39.78 | $39.86 | 30 444 247 |
| May 07, 2021 | $39.05 | $39.87 | $39.05 | $39.58 | 33 764 772 |
| May 06, 2021 | $38.48 | $39.23 | $37.96 | $39.19 | 54 887 753 |
| May 05, 2021 | $40.18 | $41.09 | $38.93 | $39.97 | 54 348 362 |
| May 04, 2021 | $40.00 | $40.17 | $39.43 | $39.95 | 52 802 169 |
