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 |
| Sep 26, 2023 | $32.72 | $32.96 | $32.36 | $32.40 | 25 698 648 |
| Sep 25, 2023 | $32.69 | $32.98 | $32.41 | $32.98 | 19 182 657 |
| Sep 22, 2023 | $33.08 | $33.09 | $32.50 | $32.69 | 28 446 927 |
| Sep 21, 2023 | $34.08 | $33.59 | $32.83 | $32.85 | 23 520 602 |
| Sep 20, 2023 | $34.08 | $34.08 | $33.55 | $33.62 | 21 014 246 |
| Sep 19, 2023 | $33.55 | $34.01 | $33.52 | $33.99 | 30 120 873 |
| Sep 18, 2023 | $34.12 | $34.10 | $33.44 | $33.64 | 25 123 511 |
| Sep 15, 2023 | $34.06 | $34.42 | $33.81 | $34.07 | 57 825 125 |
| Sep 14, 2023 | $34.24 | $34.38 | $33.98 | $34.15 | 23 523 806 |
| Sep 13, 2023 | $34.21 | $34.62 | $34.00 | $34.08 | 20 785 598 |
| Sep 12, 2023 | $33.97 | $34.21 | $33.75 | $34.15 | 16 586 560 |
| Sep 11, 2023 | $34.24 | $34.30 | $33.54 | $33.94 | 27 348 751 |
| Sep 08, 2023 | $34.23 | $34.39 | $34.05 | $34.25 | 19 169 734 |
| Sep 07, 2023 | $34.47 | $34.64 | $34.04 | $34.28 | 26 409 600 |
| Sep 06, 2023 | $35.26 | $35.28 | $34.26 | $34.37 | 34 467 683 |
| Sep 05, 2023 | $35.96 | $36.29 | $35.35 | $35.38 | 25 813 798 |
| Sep 01, 2023 | $35.64 | $36.06 | $35.60 | $35.78 | 17 112 839 |
| Aug 31, 2023 | $35.94 | $35.99 | $35.38 | $35.38 | 27 771 835 |
| Aug 30, 2023 | $36.18 | $36.25 | $35.82 | $35.90 | 13 758 233 |
| Aug 29, 2023 | $36.26 | $36.94 | $36.00 | $36.15 | 20 612 820 |
| Aug 28, 2023 | $36.44 | $36.51 | $36.03 | $36.21 | 15 082 917 |
| Aug 25, 2023 | $36.14 | $36.69 | $35.96 | $36.38 | 12 611 158 |
| Aug 24, 2023 | $36.48 | $36.64 | $36.06 | $36.16 | 19 152 609 |
| Aug 23, 2023 | $37.09 | $37.13 | $36.56 | $36.66 | 18 346 722 |
| Aug 22, 2023 | $37.01 | $37.15 | $35.72 | $36.84 | 18 488 309 |
