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 |
| Jun 08, 2023 | $39.04 | $39.19 | $38.73 | $39.09 | 16 934 495 |
| Jun 07, 2023 | $38.35 | $39.06 | $38.13 | $38.89 | 24 976 571 |
| Jun 06, 2023 | $38.81 | $38.86 | $38.29 | $38.37 | 17 242 569 |
| Jun 05, 2023 | $38.48 | $39.02 | $38.47 | $38.65 | 18 240 463 |
| Jun 02, 2023 | $38.25 | $38.66 | $38.16 | $38.36 | 22 374 766 |
| Jun 01, 2023 | $38.12 | $38.21 | $37.70 | $38.02 | 20 174 049 |
| May 31, 2023 | $37.10 | $38.22 | $36.87 | $38.02 | 43 783 771 |
| May 30, 2023 | $37.36 | $37.36 | $36.92 | $37.01 | 24 331 706 |
| May 26, 2023 | $37.75 | $38.44 | $37.56 | $37.60 | 19 549 570 |
| May 25, 2023 | $38.51 | $38.50 | $37.74 | $37.83 | 23 682 981 |
| May 24, 2023 | $40.10 | $40.14 | $38.60 | $38.63 | 39 021 022 |
| May 23, 2023 | $38.55 | $40.14 | $38.00 | $39.64 | 74 496 574 |
| May 22, 2023 | $36.86 | $38.87 | $36.75 | $38.75 | 78 466 752 |
| May 19, 2023 | $36.65 | $37.65 | $36.53 | $36.77 | 32 185 886 |
| May 18, 2023 | $36.71 | $36.78 | $36.17 | $36.48 | 24 067 154 |
| May 17, 2023 | $36.98 | $37.05 | $36.51 | $36.75 | 22 610 679 |
| May 16, 2023 | $37.02 | $37.24 | $36.83 | $37.01 | 24 746 958 |
| May 15, 2023 | $37.30 | $37.36 | $37.01 | $37.16 | 16 616 872 |
| May 12, 2023 | $37.61 | $37.72 | $37.23 | $37.35 | 16 447 792 |
| May 11, 2023 | $37.60 | $37.65 | $37.21 | $37.58 | 28 545 696 |
| May 10, 2023 | $38.67 | $38.70 | $38.08 | $38.30 | 13 029 706 |
| May 09, 2023 | $38.48 | $38.67 | $38.39 | $38.48 | 13 227 220 |
| May 08, 2023 | $38.53 | $38.73 | $38.35 | $38.67 | 20 032 146 |
| May 05, 2023 | $38.38 | $38.50 | $38.10 | $38.49 | 16 947 595 |
| May 04, 2023 | $38.17 | $38.43 | $38.02 | $38.23 | 22 430 953 |
