NYSE:PFE
Pfizer Stock Price (Quote)
$27.81
+0.110 (+0.397%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.20 | $27.94 | Friday, 3rd May 2024 PFE stock ended at $27.81. This is 0.397% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.40% from a day low at $27.52 to a day high of $27.91. |
| 90 days | $25.20 | $28.69 | |
| 52 weeks | $25.20 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $48.09 | $48.81 | $46.55 | $48.61 | 171 991 962 |
| Nov 04, 2021 | $44.29 | $44.47 | $43.31 | $43.85 | 37 624 621 |
| Nov 03, 2021 | $45.52 | $45.99 | $44.48 | $44.82 | 43 255 537 |
| Nov 02, 2021 | $45.08 | $46.04 | $43.05 | $45.45 | 66 875 344 |
| Nov 01, 2021 | $44.14 | $44.29 | $43.44 | $43.64 | 32 421 032 |
| Oct 29, 2021 | $43.09 | $43.83 | $42.86 | $43.74 | 30 013 397 |
| Oct 28, 2021 | $42.95 | $43.67 | $42.94 | $43.18 | 17 982 977 |
| Oct 27, 2021 | $43.46 | $43.56 | $42.68 | $42.97 | 21 849 717 |
| Oct 26, 2021 | $43.33 | $43.76 | $42.92 | $43.56 | 27 867 840 |
| Oct 25, 2021 | $43.20 | $43.24 | $42.57 | $43.15 | 22 298 415 |
| Oct 22, 2021 | $42.82 | $43.19 | $42.63 | $43.16 | 17 151 450 |
| Oct 21, 2021 | $43.06 | $43.09 | $42.43 | $42.86 | 21 361 143 |
| Oct 20, 2021 | $42.12 | $43.11 | $42.10 | $42.80 | 22 589 080 |
| Oct 19, 2021 | $41.60 | $42.20 | $41.54 | $42.09 | 16 978 738 |
| Oct 18, 2021 | $41.45 | $41.70 | $41.04 | $41.32 | 21 732 991 |
| Oct 15, 2021 | $41.90 | $42.03 | $41.38 | $41.49 | 23 499 485 |
| Oct 14, 2021 | $41.56 | $41.96 | $41.52 | $41.67 | 16 772 979 |
| Oct 13, 2021 | $41.75 | $41.91 | $40.94 | $41.42 | 27 717 063 |
| Oct 12, 2021 | $42.16 | $42.21 | $41.66 | $41.85 | 16 126 239 |
| Oct 11, 2021 | $42.45 | $42.62 | $42.01 | $42.06 | 11 715 914 |
| Oct 08, 2021 | $42.73 | $42.91 | $42.34 | $42.45 | 12 746 896 |
| Oct 07, 2021 | $42.52 | $42.96 | $42.21 | $42.74 | 19 754 114 |
| Oct 06, 2021 | $42.06 | $42.20 | $41.69 | $42.02 | 25 317 582 |
| Oct 05, 2021 | $42.53 | $42.79 | $42.28 | $42.32 | 18 983 327 |
| Oct 04, 2021 | $42.93 | $43.35 | $42.21 | $42.42 | 27 367 533 |
