NYSE:PFE
Pfizer Stock Price (Quote)
$28.16
+0.350 (+1.26%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 PFE stock ended at $28.16. This is 1.26% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.31% from a day low at $27.96 to a day high of $28.33. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 26, 2021 | $33.84 | $33.90 | $33.36 | $33.49 | 41 131 858 |
| Feb 25, 2021 | $33.82 | $34.11 | $33.54 | $33.82 | 36 850 312 |
| Feb 24, 2021 | $33.87 | $34.05 | $33.67 | $33.75 | 30 383 989 |
| Feb 23, 2021 | $34.00 | $34.19 | $33.68 | $33.91 | 37 488 363 |
| Feb 22, 2021 | $34.33 | $34.37 | $34.04 | $34.26 | 34 114 009 |
| Feb 19, 2021 | $34.66 | $34.68 | $34.40 | $34.44 | 27 816 072 |
| Feb 18, 2021 | $34.78 | $34.88 | $34.52 | $34.56 | 23 772 450 |
| Feb 17, 2021 | $34.57 | $35.00 | $34.46 | $34.89 | 26 357 391 |
| Feb 16, 2021 | $34.85 | $34.86 | $34.56 | $34.69 | 28 557 190 |
| Feb 12, 2021 | $34.44 | $34.95 | $34.36 | $34.72 | 25 410 740 |
| Feb 11, 2021 | $34.80 | $34.81 | $34.28 | $34.43 | 30 672 242 |
| Feb 10, 2021 | $35.00 | $35.08 | $34.70 | $34.74 | 28 816 248 |
| Feb 09, 2021 | $34.80 | $35.06 | $34.76 | $34.97 | 30 027 250 |
| Feb 08, 2021 | $34.96 | $35.01 | $34.74 | $34.82 | 31 427 374 |
| Feb 05, 2021 | $34.92 | $35.08 | $34.78 | $34.92 | 31 115 418 |
| Feb 04, 2021 | $34.81 | $35.08 | $34.70 | $34.89 | 34 145 154 |
| Feb 03, 2021 | $34.99 | $35.29 | $34.78 | $34.84 | 38 223 116 |
| Feb 02, 2021 | $35.76 | $35.78 | $34.27 | $34.99 | 83 742 563 |
| Feb 01, 2021 | $35.93 | $36.19 | $35.72 | $35.80 | 39 717 062 |
| Jan 29, 2021 | $36.88 | $36.88 | $35.62 | $35.90 | 59 902 157 |
| Jan 28, 2021 | $35.95 | $36.33 | $35.84 | $35.86 | 38 263 977 |
| Jan 27, 2021 | $36.99 | $37.04 | $36.17 | $36.24 | 49 228 747 |
| Jan 26, 2021 | $37.27 | $37.60 | $37.16 | $37.31 | 27 413 801 |
