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 |
| Aug 26, 2021 | $47.70 | $48.16 | $47.30 | $47.38 | 28 891 049 |
| Aug 25, 2021 | $48.04 | $48.28 | $46.93 | $47.51 | 50 732 740 |
| Aug 24, 2021 | $49.74 | $50.05 | $48.24 | $48.38 | 52 420 905 |
| Aug 23, 2021 | $50.29 | $51.36 | $49.60 | $49.93 | 88 006 038 |
| Aug 20, 2021 | $48.98 | $49.73 | $48.66 | $48.72 | 33 487 693 |
| Aug 19, 2021 | $48.50 | $49.96 | $48.26 | $48.80 | 57 211 937 |
| Aug 18, 2021 | $50.23 | $51.86 | $49.17 | $49.31 | 88 145 617 |
| Aug 17, 2021 | $48.78 | $50.49 | $48.71 | $50.42 | 68 594 933 |
| Aug 16, 2021 | $48.23 | $48.97 | $47.51 | $48.91 | 37 967 315 |
| Aug 13, 2021 | $47.41 | $48.50 | $47.32 | $48.48 | 35 053 904 |
| Aug 12, 2021 | $46.50 | $47.40 | $46.34 | $47.24 | 29 630 006 |
| Aug 11, 2021 | $47.78 | $48.08 | $46.26 | $46.31 | 50 551 344 |
| Aug 10, 2021 | $46.20 | $48.57 | $45.89 | $48.19 | 80 667 227 |
| Aug 09, 2021 | $45.11 | $46.03 | $45.11 | $45.98 | 30 634 457 |
| Aug 06, 2021 | $45.09 | $45.31 | $44.63 | $45.07 | 20 283 307 |
| Aug 05, 2021 | $45.00 | $45.14 | $44.70 | $45.06 | 23 362 351 |
| Aug 04, 2021 | $45.35 | $45.80 | $45.01 | $45.19 | 43 034 471 |
| Aug 03, 2021 | $44.17 | $45.86 | $44.07 | $45.68 | 45 207 607 |
| Aug 02, 2021 | $43.30 | $44.14 | $43.25 | $43.96 | 42 898 760 |
| Jul 30, 2021 | $42.88 | $43.19 | $42.69 | $42.81 | 24 528 636 |
| Jul 29, 2021 | $43.23 | $43.30 | $42.62 | $42.79 | 28 969 377 |
| Jul 28, 2021 | $42.35 | $43.74 | $42.25 | $43.45 | 53 329 352 |
| Jul 27, 2021 | $41.82 | $42.20 | $41.58 | $42.10 | 32 460 676 |
| Jul 26, 2021 | $41.62 | $41.94 | $41.39 | $41.81 | 23 692 525 |
| Jul 23, 2021 | $41.46 | $41.83 | $41.42 | $41.68 | 21 552 060 |
