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 |
| Mar 09, 2016 | $29.72 | $29.85 | $29.42 | $29.74 | 76 290 500 |
| Mar 08, 2016 | $29.75 | $29.75 | $29.36 | $29.36 | 32 055 900 |
| Mar 07, 2016 | $29.55 | $29.81 | $29.32 | $29.79 | 32 098 700 |
| Mar 04, 2016 | $29.85 | $29.94 | $29.53 | $29.71 | 36 721 600 |
| Mar 03, 2016 | $29.88 | $30.00 | $29.58 | $29.89 | 36 763 700 |
| Mar 02, 2016 | $30.11 | $30.16 | $29.75 | $29.98 | 34 159 800 |
| Mar 01, 2016 | $29.79 | $30.09 | $29.62 | $30.04 | 31 378 600 |
| Feb 29, 2016 | $30.09 | $30.18 | $29.57 | $29.67 | 34 370 200 |
| Feb 26, 2016 | $30.78 | $30.90 | $30.02 | $30.23 | 42 865 700 |
| Feb 25, 2016 | $30.10 | $30.69 | $30.02 | $30.59 | 51 937 900 |
| Feb 24, 2016 | $29.81 | $30.08 | $29.52 | $30.02 | 31 583 200 |
| Feb 23, 2016 | $30.06 | $30.38 | $29.95 | $29.96 | 31 763 500 |
| Feb 22, 2016 | $29.75 | $30.07 | $29.65 | $30.05 | 38 653 800 |
| Feb 19, 2016 | $29.60 | $29.65 | $29.18 | $29.49 | 39 381 300 |
| Feb 18, 2016 | $29.82 | $30.04 | $29.46 | $29.55 | 47 854 400 |
| Feb 17, 2016 | $30.00 | $30.07 | $29.59 | $29.63 | 39 045 800 |
| Feb 16, 2016 | $29.55 | $29.84 | $29.45 | $29.81 | 32 301 200 |
| Feb 12, 2016 | $29.25 | $29.38 | $28.98 | $29.36 | 32 239 700 |
| Feb 11, 2016 | $29.01 | $29.34 | $28.89 | $29.13 | 39 402 800 |
| Feb 10, 2016 | $29.33 | $29.90 | $29.31 | $29.49 | 44 684 900 |
| Feb 09, 2016 | $28.47 | $29.20 | $28.34 | $29.10 | 56 282 900 |
| Feb 08, 2016 | $28.68 | $28.98 | $28.25 | $28.56 | 47 413 800 |
| Feb 05, 2016 | $29.02 | $29.42 | $28.84 | $29.03 | 38 774 900 |
| Feb 04, 2016 | $29.49 | $29.59 | $28.74 | $29.00 | 56 513 600 |
| Feb 03, 2016 | $29.91 | $30.07 | $29.14 | $29.67 | 44 914 000 |
