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 |
| Feb 20, 2024 | $27.61 | $28.14 | $27.52 | $27.59 | 28 280 994 |
| Feb 16, 2024 | $27.55 | $27.89 | $27.21 | $27.62 | 31 784 032 |
| Feb 15, 2024 | $27.25 | $27.81 | $27.22 | $27.51 | 30 999 161 |
| Feb 14, 2024 | $27.01 | $27.17 | $26.91 | $27.11 | 20 480 898 |
| Feb 13, 2024 | $27.54 | $27.83 | $26.86 | $26.97 | 33 097 973 |
| Feb 12, 2024 | $27.54 | $28.02 | $27.52 | $27.66 | 30 269 758 |
| Feb 09, 2024 | $27.56 | $27.59 | $27.38 | $27.56 | 24 951 712 |
| Feb 08, 2024 | $27.56 | $27.69 | $27.41 | $27.57 | 28 674 821 |
| Feb 07, 2024 | $27.55 | $27.65 | $27.30 | $27.56 | 30 670 222 |
| Feb 06, 2024 | $26.66 | $27.73 | $26.57 | $27.50 | 52 793 715 |
| Feb 05, 2024 | $26.94 | $26.94 | $26.52 | $26.57 | 42 221 946 |
| Feb 02, 2024 | $27.18 | $27.20 | $26.69 | $26.93 | 50 389 942 |
| Feb 01, 2024 | $27.10 | $27.33 | $26.73 | $27.29 | 49 703 075 |
| Jan 31, 2024 | $27.17 | $27.51 | $26.78 | $27.08 | 66 836 839 |
| Jan 30, 2024 | $27.89 | $28.37 | $26.95 | $27.02 | 83 187 278 |
| Jan 29, 2024 | $27.52 | $27.63 | $27.31 | $27.48 | 60 903 217 |
| Jan 26, 2024 | $27.63 | $27.91 | $27.36 | $27.47 | 46 941 269 |
| Jan 25, 2024 | $27.82 | $27.92 | $27.45 | $27.47 | 42 028 219 |
| Jan 24, 2024 | $28.54 | $28.78 | $28.33 | $28.33 | 38 304 798 |
| Jan 23, 2024 | $28.44 | $28.65 | $28.15 | $28.43 | 28 407 095 |
| Jan 22, 2024 | $28.32 | $28.62 | $27.93 | $28.31 | 37 955 710 |
| Jan 19, 2024 | $28.03 | $28.38 | $27.93 | $28.28 | 33 285 726 |
| Jan 18, 2024 | $28.04 | $28.13 | $27.60 | $28.09 | 41 624 066 |
| Jan 17, 2024 | $28.16 | $28.53 | $27.93 | $28.15 | 27 696 659 |
| Jan 16, 2024 | $28.60 | $28.72 | $28.22 | $28.32 | 28 275 911 |
