NYSE:PFE
Pfizer Stock Price (Quote)
$27.77
-0.390 (-1.38%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PFE stock ended at $27.77. This is 1.38% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.98% from a day low at $27.40 to a day high of $28.49. |
90 days | $113.65 | $133.77 | |
52 weeks | $171.20 | $133.77 |
Date | Open | High | Low | Close | Volume |
Nov 06, 2023 | $31.32 | $31.41 | $30.96 | $31.18 | 27 110 623 |
Nov 03, 2023 | $30.90 | $31.39 | $30.84 | $31.26 | 22 616 304 |
Nov 02, 2023 | $30.51 | $30.65 | $30.21 | $30.50 | 29 573 914 |
Nov 01, 2023 | $30.56 | $31.08 | $30.47 | $30.51 | 23 451 508 |
Oct 31, 2023 | $30.24 | $30.82 | $29.71 | $30.56 | 36 867 919 |
Oct 30, 2023 | $30.24 | $30.68 | $30.12 | $30.55 | 29 437 505 |
Oct 27, 2023 | $31.06 | $31.13 | $30.02 | $30.11 | 33 839 166 |
Oct 26, 2023 | $30.61 | $31.37 | $30.51 | $31.16 | 24 512 037 |
Oct 25, 2023 | $30.46 | $31.00 | $30.22 | $30.73 | 25 202 751 |
Oct 24, 2023 | $30.88 | $31.03 | $30.32 | $30.43 | 26 823 081 |
Oct 23, 2023 | $30.77 | $31.39 | $30.53 | $30.84 | 29 396 390 |
Oct 20, 2023 | $31.06 | $31.11 | $30.48 | $30.65 | 39 329 726 |
Oct 19, 2023 | $31.38 | $31.50 | $30.91 | $31.19 | 26 842 489 |
Oct 18, 2023 | $32.54 | $32.67 | $31.39 | $31.41 | 25 734 096 |
Oct 17, 2023 | $33.00 | $33.19 | $32.20 | $32.75 | 34 716 574 |
Oct 16, 2023 | $32.83 | $33.92 | $32.56 | $33.27 | 59 543 099 |
Oct 13, 2023 | $32.94 | $32.99 | $32.02 | $32.11 | 28 375 276 |
Oct 12, 2023 | $33.11 | $33.22 | $32.77 | $32.92 | 18 646 927 |
Oct 11, 2023 | $33.24 | $33.33 | $32.82 | $33.11 | 23 937 189 |
Oct 10, 2023 | $33.08 | $33.40 | $33.01 | $33.17 | 19 206 375 |
Oct 09, 2023 | $33.06 | $33.47 | $32.77 | $33.20 | 15 659 763 |
Oct 06, 2023 | $33.52 | $33.56 | $33.07 | $33.13 | 23 581 204 |
Oct 05, 2023 | $33.45 | $33.78 | $33.05 | $33.47 | 18 359 164 |
Oct 04, 2023 | $33.94 | $34.08 | $33.01 | $33.31 | 20 419 630 |
Oct 03, 2023 | $33.84 | $34.11 | $33.71 | $33.90 | 30 893 138 |