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 |
| Oct 31, 2023 | $30.24 | $30.82 | $29.71 | $30.56 | 36 867 919 |
| Oct 30, 2023 | $30.24 | $30.68 | $30.12 | $30.55 | 29 437 505 |
| Oct 27, 2023 | $31.06 | $31.13 | $30.02 | $30.11 | 33 839 166 |
| Oct 26, 2023 | $30.61 | $31.37 | $30.51 | $31.16 | 24 512 037 |
| Oct 25, 2023 | $30.46 | $31.00 | $30.22 | $30.73 | 25 202 751 |
| Oct 24, 2023 | $30.88 | $31.03 | $30.32 | $30.43 | 26 823 081 |
| Oct 23, 2023 | $30.77 | $31.39 | $30.53 | $30.84 | 29 396 390 |
| Oct 20, 2023 | $31.06 | $31.11 | $30.48 | $30.65 | 39 329 726 |
| Oct 19, 2023 | $31.38 | $31.50 | $30.91 | $31.19 | 26 842 489 |
| Oct 18, 2023 | $32.54 | $32.67 | $31.39 | $31.41 | 25 734 096 |
| Oct 17, 2023 | $33.00 | $33.19 | $32.20 | $32.75 | 34 716 574 |
| Oct 16, 2023 | $32.83 | $33.92 | $32.56 | $33.27 | 59 543 099 |
| Oct 13, 2023 | $32.94 | $32.99 | $32.02 | $32.11 | 28 375 276 |
| Oct 12, 2023 | $33.11 | $33.22 | $32.77 | $32.92 | 18 646 927 |
| Oct 11, 2023 | $33.24 | $33.33 | $32.82 | $33.11 | 23 937 189 |
| Oct 10, 2023 | $33.08 | $33.40 | $33.01 | $33.17 | 19 206 375 |
| Oct 09, 2023 | $33.06 | $33.47 | $32.77 | $33.20 | 15 659 763 |
| Oct 06, 2023 | $33.52 | $33.56 | $33.07 | $33.13 | 23 581 204 |
| Oct 05, 2023 | $33.45 | $33.78 | $33.05 | $33.47 | 18 359 164 |
| Oct 04, 2023 | $33.94 | $34.08 | $33.01 | $33.31 | 20 419 630 |
| Oct 03, 2023 | $33.84 | $34.11 | $33.71 | $33.90 | 30 893 138 |
| Oct 02, 2023 | $32.95 | $33.96 | $32.77 | $33.94 | 39 514 343 |
| Sep 29, 2023 | $32.35 | $33.23 | $32.30 | $33.17 | 29 281 840 |
| Sep 28, 2023 | $32.06 | $32.32 | $31.77 | $32.09 | 24 016 440 |
| Sep 27, 2023 | $32.43 | $32.50 | $31.90 | $32.10 | 25 478 667 |
