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 |
| 2023-12-29 | $28.78 | $28.87 | $28.54 | $28.79 | 26 142 693 |
| 2023-12-28 | $28.61 | $29.03 | $28.58 | $28.79 | 27 418 672 |
| 2023-12-27 | $28.47 | $28.73 | $28.31 | $28.61 | 31 309 976 |
| 2023-12-26 | $28.43 | $28.53 | $28.25 | $28.41 | 27 998 890 |
| 2023-12-22 | $28.44 | $28.79 | $28.18 | $28.40 | 34 950 993 |
| 2023-12-21 | $27.86 | $28.36 | $27.78 | $28.31 | 48 908 938 |
| 2023-12-20 | $28.19 | $28.26 | $27.61 | $27.63 | 48 044 793 |
| 2023-12-19 | $27.28 | $28.24 | $27.28 | $28.16 | 61 529 217 |
| 2023-12-18 | $26.92 | $27.30 | $26.72 | $27.06 | 62 206 249 |
| 2023-12-15 | $26.13 | $26.99 | $26.08 | $26.63 | 138 203 791 |
| 2023-12-14 | $26.76 | $27.32 | $26.01 | $26.13 | 101 205 512 |
| 2023-12-13 | $26.28 | $26.73 | $25.76 | $26.66 | 156 848 255 |
| 2023-12-12 | $28.62 | $28.86 | $28.35 | $28.58 | 48 174 412 |
| 2023-12-11 | $28.78 | $28.80 | $28.44 | $28.64 | 33 340 663 |
| 2023-12-08 | $28.65 | $28.97 | $28.59 | $28.78 | 31 257 167 |
| 2023-12-07 | $28.82 | $28.90 | $28.50 | $28.63 | 29 005 572 |
| 2023-12-06 | $29.09 | $29.40 | $28.72 | $28.79 | 32 350 405 |
| 2023-12-05 | $29.21 | $29.60 | $29.07 | $29.09 | 38 757 884 |
| 2023-12-04 | $29.02 | $29.64 | $29.02 | $29.28 | 46 944 347 |
| 2023-12-01 | $28.97 | $29.40 | $28.30 | $28.91 | 103 187 110 |
| 2023-11-30 | $30.31 | $30.51 | $29.96 | $30.47 | 43 730 260 |
| 2023-11-29 | $29.77 | $30.22 | $29.73 | $30.08 | 23 559 546 |
| 2023-11-28 | $30.11 | $30.12 | $29.64 | $29.69 | 25 765 340 |
| 2023-11-27 | $30.75 | $30.75 | $30.03 | $30.14 | 25 909 095 |
| 2023-11-24 | $30.38 | $30.70 | $30.38 | $30.50 | 10 861 381 |
