NYSE:PFE
Pfizer Stock Price (Quote)
$27.18
+1.56 (+6.09%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.20 | $27.87 | Wednesday, 1st May 2024 PFE stock ended at $27.18. This is 6.09% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.50% from a day low at $26.02 to a day high of $27.45. |
90 days | $25.20 | $28.69 | |
52 weeks | $25.20 | $40.37 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $26.33 | $27.45 | $26.02 | $27.18 | 78 163 827 |
Apr 30, 2024 | $25.65 | $25.83 | $25.59 | $25.62 | 31 536 930 |
Apr 29, 2024 | $25.58 | $25.85 | $25.54 | $25.64 | 30 596 798 |
Apr 26, 2024 | $25.33 | $25.54 | $25.20 | $25.40 | 36 698 447 |
Apr 25, 2024 | $26.27 | $26.43 | $25.25 | $25.26 | 46 398 533 |
Apr 24, 2024 | $26.25 | $26.34 | $26.04 | $26.27 | 21 931 484 |
Apr 23, 2024 | $26.33 | $26.47 | $26.19 | $26.32 | 20 296 525 |
Apr 22, 2024 | $26.00 | $26.50 | $25.93 | $26.26 | 29 657 422 |
Apr 19, 2024 | $25.39 | $26.00 | $25.35 | $26.00 | 32 153 358 |
Apr 18, 2024 | $25.35 | $25.46 | $25.23 | $25.39 | 34 965 912 |
Apr 17, 2024 | $25.69 | $25.69 | $25.26 | $25.42 | 42 973 045 |
Apr 16, 2024 | $25.82 | $25.99 | $25.68 | $25.69 | 26 089 438 |
Apr 15, 2024 | $25.91 | $26.17 | $25.75 | $25.91 | 28 620 603 |
Apr 12, 2024 | $26.25 | $26.32 | $25.83 | $25.86 | 37 473 015 |
Apr 11, 2024 | $26.35 | $26.45 | $26.13 | $26.34 | 30 293 741 |
Apr 10, 2024 | $26.52 | $26.59 | $26.16 | $26.32 | 42 679 862 |
Apr 09, 2024 | $26.77 | $27.42 | $26.65 | $26.78 | 40 506 767 |
Apr 08, 2024 | $26.60 | $26.82 | $26.52 | $26.58 | 23 962 543 |
Apr 05, 2024 | $26.56 | $26.70 | $26.35 | $26.66 | 34 548 534 |
Apr 04, 2024 | $27.31 | $27.40 | $26.64 | $26.65 | 39 712 510 |
Apr 03, 2024 | $27.51 | $27.75 | $27.20 | $27.22 | 30 440 721 |
Apr 02, 2024 | $27.57 | $27.75 | $27.41 | $27.55 | 30 663 631 |
Apr 01, 2024 | $27.76 | $27.87 | $27.58 | $27.72 | 22 520 188 |
Mar 28, 2024 | $27.82 | $28.12 | $27.72 | $27.75 | 39 793 316 |
Mar 27, 2024 | $27.71 | $27.94 | $27.54 | $27.78 | 33 554 804 |