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 |
| Jul 17, 2023 | $36.12 | $36.12 | $35.78 | $35.86 | 20 458 052 |
| Jul 14, 2023 | $36.30 | $36.49 | $36.01 | $36.32 | 14 884 894 |
| Jul 13, 2023 | $36.01 | $36.36 | $35.92 | $36.06 | 16 624 991 |
| Jul 12, 2023 | $36.20 | $36.25 | $35.92 | $35.99 | 17 106 480 |
| Jul 11, 2023 | $35.64 | $36.04 | $35.62 | $36.02 | 17 691 938 |
| Jul 10, 2023 | $35.57 | $36.00 | $35.54 | $35.68 | 17 762 243 |
| Jul 07, 2023 | $35.52 | $35.77 | $35.35 | $35.53 | 22 705 981 |
| Jul 06, 2023 | $36.20 | $36.27 | $35.62 | $35.63 | 30 158 561 |
| Jul 05, 2023 | $36.58 | $37.02 | $36.39 | $36.46 | 26 799 413 |
| Jul 03, 2023 | $36.50 | $36.75 | $36.35 | $36.65 | 13 432 825 |
| Jun 30, 2023 | $36.21 | $36.75 | $36.14 | $36.68 | 24 093 316 |
| Jun 29, 2023 | $35.99 | $36.22 | $35.76 | $36.12 | 26 189 440 |
| Jun 28, 2023 | $36.50 | $36.54 | $36.03 | $36.29 | 30 004 624 |
| Jun 27, 2023 | $36.96 | $37.00 | $36.28 | $36.42 | 32 191 299 |
| Jun 26, 2023 | $37.02 | $37.05 | $36.16 | $36.89 | 51 255 138 |
| Jun 23, 2023 | $38.71 | $38.87 | $38.28 | $38.30 | 23 410 497 |
| Jun 22, 2023 | $38.94 | $38.99 | $38.41 | $38.73 | 14 574 932 |
| Jun 21, 2023 | $39.20 | $39.24 | $38.76 | $38.90 | 17 913 681 |
| Jun 20, 2023 | $39.71 | $39.87 | $39.33 | $39.34 | 25 000 898 |
| Jun 16, 2023 | $39.86 | $40.36 | $39.85 | $40.06 | 27 030 326 |
| Jun 15, 2023 | $39.41 | $39.83 | $39.29 | $39.75 | 19 852 344 |
| Jun 14, 2023 | $40.32 | $40.34 | $39.32 | $39.36 | 22 002 209 |
| Jun 13, 2023 | $39.67 | $40.37 | $39.45 | $40.28 | 26 277 944 |
| Jun 12, 2023 | $39.01 | $40.07 | $38.99 | $39.90 | 28 279 451 |
| Jun 09, 2023 | $39.28 | $39.59 | $38.87 | $38.97 | 19 750 673 |
