ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PFE Pfizer Inc

27.18
-0.58 (-2.09%)
After Hours
Last Updated: 18:36:31
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -2.09% 27.18 18:36:31
Open Price Low Price High Price Close Price Prev Close
27.67 27.07 27.67 27.18 27.76
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6128.1427.0727.6431,640,627-0.43-1.56%
1 Month27.5128.3726.5227.3143,484,074-0.33-1.20%
3 Months29.0230.278825.7627.8547,089,056-1.84-6.34%
6 Months36.4436.9425.7629.6137,622,141-9.26-25.41%
1 Year41.4442.2225.7633.1030,994,679-14.26-34.41%
3 Years33.8461.7125.7642.1728,805,758-6.66-19.68%
5 Years42.9661.7125.7640.2828,552,908-15.78-36.73%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 27.76 0.21 0.76% 27.75 28.086 27.69 33,170,196
Feb 22 2024 27.55 -0.12 -0.43% 27.60 27.695 27.185 31,928,184
Feb 21 2024 27.67 0.08 0.29% 27.60 27.675 27.355 27,350,511
Feb 20 2024 27.59 -0.03 -0.11% 27.61 28.14 27.52 34,113,615
Feb 16 2024 27.62 0.11 0.40% 27.56 27.89 27.21 35,936,202
Feb 15 2024 27.51 0.40 1.48% 27.25 27.805 27.22 36,080,645
Feb 14 2024 27.11 0.14 0.52% 27.02 27.17 26.91 25,279,294
Feb 13 2024 26.97 -0.69 -2.49% 27.80 27.83 26.86 36,526,510
Feb 12 2024 27.66 0.10 0.36% 27.55 28.02 27.52 30,312,012
Feb 09 2024 27.56 -0.01 -0.04% 27.56 27.59 27.38 29,037,555
Feb 08 2024 27.57 0.01 0.04% 27.56 27.69 27.41 29,260,500
Feb 07 2024 27.56 0.06 0.22% 27.55 27.65 27.295 36,714,410
Feb 06 2024 27.50 0.93 3.50% 26.66 27.725 26.57 56,961,178
Feb 05 2024 26.57 -0.36 -1.34% 26.94 26.94 26.52 42,577,714
Feb 02 2024 26.93 -0.36 -1.32% 27.18 27.20 26.69 51,657,710
Feb 01 2024 27.29 0.21 0.78% 27.10 27.325 26.73 53,853,276
Jan 31 2024 27.08 0.06 0.22% 27.16 27.5103 26.78 81,052,699
Jan 30 2024 27.02 -0.46 -1.67% 27.89 28.37 26.95 86,038,480
Jan 29 2024 27.48 0.01 0.04% 27.51 27.63 27.31 66,992,559
Jan 26 2024 27.47 0.00 0.00% 27.62 27.91 27.36 47,051,258
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock