NYSE:PFE
Pfizer Stock Price (Quote)
$27.70
+0.520 (+1.91%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.20 | $27.94 | Thursday, 2nd May 2024 PFE stock ended at $27.70. This is 1.91% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.02% from a day low at $27.12 to a day high of $27.94. |
| 90 days | $25.20 | $28.69 | |
| 52 weeks | $25.20 | $40.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $36.44 | $36.57 | $36.10 | $36.28 | 22 054 791 |
| Apr 01, 2021 | $36.30 | $36.45 | $36.02 | $36.30 | 21 225 549 |
| Mar 31, 2021 | $36.15 | $36.43 | $36.04 | $36.23 | 26 479 792 |
| Mar 30, 2021 | $36.59 | $36.63 | $36.02 | $36.11 | 26 083 107 |
| Mar 29, 2021 | $36.03 | $36.74 | $35.90 | $36.62 | 26 788 635 |
| Mar 26, 2021 | $35.68 | $36.29 | $35.64 | $36.25 | 27 808 908 |
| Mar 25, 2021 | $35.65 | $35.79 | $35.25 | $35.67 | 24 835 780 |
| Mar 24, 2021 | $35.48 | $35.93 | $35.37 | $35.61 | 22 681 328 |
| Mar 23, 2021 | $35.82 | $35.93 | $35.32 | $35.36 | 27 898 144 |
| Mar 22, 2021 | $35.48 | $36.01 | $35.36 | $36.00 | 25 375 517 |
| Mar 19, 2021 | $35.75 | $35.82 | $35.47 | $35.53 | 44 564 106 |
| Mar 18, 2021 | $35.53 | $35.97 | $35.52 | $35.77 | 24 683 280 |
| Mar 17, 2021 | $35.83 | $35.96 | $35.12 | $35.79 | 42 296 798 |
| Mar 16, 2021 | $35.47 | $35.86 | $35.31 | $35.83 | 24 849 239 |
| Mar 15, 2021 | $35.01 | $35.43 | $34.96 | $35.41 | 21 737 936 |
| Mar 12, 2021 | $34.56 | $34.98 | $34.51 | $34.94 | 16 256 845 |
| Mar 11, 2021 | $35.07 | $35.12 | $34.66 | $34.71 | 24 265 175 |
| Mar 10, 2021 | $34.64 | $35.14 | $34.52 | $34.93 | 33 326 903 |
| Mar 09, 2021 | $34.54 | $34.85 | $34.44 | $34.45 | 24 739 691 |
| Mar 08, 2021 | $34.48 | $34.87 | $34.33 | $34.35 | 24 085 465 |
| Mar 05, 2021 | $34.29 | $34.55 | $33.96 | $34.39 | 30 472 895 |
| Mar 04, 2021 | $34.26 | $35.09 | $33.84 | $34.20 | 45 087 742 |
| Mar 03, 2021 | $33.51 | $34.45 | $33.44 | $34.39 | 45 781 827 |
| Mar 02, 2021 | $33.68 | $33.89 | $33.50 | $33.51 | 26 669 467 |
| Mar 01, 2021 | $33.59 | $33.93 | $33.51 | $33.69 | 30 071 291 |
