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 |
| Mar 26, 2024 | $27.45 | $27.63 | $27.31 | $27.59 | 36 736 578 |
| Mar 25, 2024 | $27.24 | $27.48 | $27.10 | $27.43 | 30 131 536 |
| Mar 22, 2024 | $27.47 | $27.84 | $27.34 | $27.36 | 22 405 062 |
| Mar 21, 2024 | $27.75 | $28.04 | $27.63 | $27.66 | 27 834 009 |
| Mar 20, 2024 | $27.48 | $27.74 | $27.21 | $27.70 | 31 755 381 |
| Mar 19, 2024 | $27.67 | $27.78 | $27.32 | $27.63 | 21 010 341 |
| Mar 18, 2024 | $28.01 | $28.03 | $27.61 | $27.72 | 33 502 936 |
| Mar 15, 2024 | $27.96 | $28.28 | $27.86 | $27.94 | 31 375 069 |
| Mar 14, 2024 | $28.25 | $28.28 | $27.77 | $28.13 | 35 090 301 |
| Mar 13, 2024 | $28.29 | $28.69 | $28.19 | $28.22 | 38 262 365 |
| Mar 12, 2024 | $28.31 | $28.34 | $27.76 | $28.01 | 43 341 363 |
| Mar 11, 2024 | $27.31 | $28.39 | $27.31 | $28.37 | 46 931 832 |
| Mar 08, 2024 | $26.88 | $27.30 | $26.85 | $27.22 | 42 161 086 |
| Mar 07, 2024 | $27.20 | $27.32 | $26.76 | $26.79 | 43 551 066 |
| Mar 06, 2024 | $26.90 | $27.30 | $26.79 | $27.19 | 78 133 049 |
| Mar 05, 2024 | $25.87 | $26.42 | $25.69 | $26.08 | 67 267 113 |
| Mar 04, 2024 | $26.30 | $26.45 | $25.61 | $25.89 | 80 066 385 |
| Mar 01, 2024 | $26.83 | $26.90 | $26.51 | $26.59 | 44 896 266 |
| Feb 29, 2024 | $27.07 | $27.19 | $26.55 | $26.56 | 40 083 790 |
| Feb 28, 2024 | $26.96 | $27.23 | $26.82 | $27.04 | 26 678 077 |
| Feb 27, 2024 | $27.12 | $27.20 | $26.81 | $26.89 | 33 532 919 |
| Feb 26, 2024 | $27.67 | $27.67 | $27.07 | $27.18 | 39 490 313 |
| Feb 23, 2024 | $27.75 | $28.09 | $27.69 | $27.76 | 32 905 785 |
| Feb 22, 2024 | $27.59 | $27.70 | $27.19 | $27.55 | 28 132 646 |
| Feb 21, 2024 | $27.60 | $27.68 | $27.36 | $27.67 | 24 973 549 |
