Register for streaming realtime charts, analysis tools, and prices.
PFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.77 | 0.59 | 1.95% | 30.08 | 30.88 | 30.01 | 35,581,113 |
| Jul 25 2024 | 30.18 | 0.20 | 0.67% | 29.97 | 30.93 | 29.97 | 41,145,745 |
| Jul 24 2024 | 29.98 | 0.48 | 1.63% | 29.50 | 29.99 | 29.31 | 28,740,402 |
| Jul 23 2024 | 29.50 | -0.07 | -0.23% | 29.63 | 29.64 | 29.33 | 25,511,106 |
| Jul 22 2024 | 29.5668 | -0.40 | -1.35% | 30.11 | 30.23 | 29.38 | 33,787,044 |
| Jul 19 2024 | 29.97 | 0.26 | 0.88% | 29.87 | 30.00 | 29.5501 | 27,982,872 |
| Jul 18 2024 | 29.71 | -0.32 | -1.07% | 30.01 | 30.69 | 29.6303 | 47,246,707 |
| Jul 17 2024 | 30.03 | 0.53 | 1.80% | 29.625 | 30.30 | 29.62 | 43,565,451 |
| Jul 16 2024 | 29.50 | 0.40 | 1.37% | 29.20 | 29.56 | 29.12 | 26,844,944 |
| Jul 15 2024 | 29.10 | 0.18 | 0.62% | 29.07 | 29.27 | 28.83 | 30,511,424 |
| Jul 12 2024 | 28.92 | 0.26 | 0.91% | 28.88 | 29.14 | 28.79 | 28,385,398 |
| Jul 11 2024 | 28.66 | 0.31 | 1.09% | 28.83 | 29.23 | 28.42 | 44,794,829 |
| Jul 10 2024 | 28.35 | 0.63 | 2.27% | 27.83 | 28.41 | 27.80 | 29,773,968 |
| Jul 09 2024 | 27.72 | -0.21 | -0.75% | 27.88 | 27.94 | 27.295 | 36,869,699 |
| Jul 08 2024 | 27.93 | -0.12 | -0.43% | 28.09 | 28.12 | 27.79 | 25,625,805 |
| Jul 05 2024 | 28.05 | 0.35 | 1.26% | 27.76 | 28.09 | 27.67 | 17,254,771 |
| Jul 03 2024 | 27.70 | -0.13 | -0.47% | 27.88 | 28.05 | 27.615 | 15,180,090 |
| Jul 02 2024 | 27.83 | -0.39 | -1.38% | 28.20 | 28.28 | 27.69 | 21,938,136 |
| Jul 01 2024 | 28.22 | 0.24 | 0.86% | 27.95 | 28.63 | 27.94 | 26,140,960 |
| Jun 28 2024 | 27.98 | 0.18 | 0.65% | 27.79 | 28.12 | 27.64 | 33,044,313 |
| Jun 27 2024 | 27.80 | 0.38 | 1.39% | 27.38 | 27.83 | 27.07 | 28,377,419 |
| Jun 26 2024 | 27.42 | -0.57 | -2.04% | 27.91 | 27.93 | 27.07 | 30,712,039 |
| Jun 25 2024 | 27.99 | -0.37 | -1.30% | 28.43 | 28.45 | 27.93 | 26,292,748 |
| Jun 24 2024 | 28.36 | 0.62 | 2.24% | 27.95 | 28.405 | 27.73 | 35,402,038 |
| Jun 21 2024 | 27.74 | 0.00 | 0.00% | 27.75 | 27.89 | 27.56 | 53,122,716 |
| Jun 20 2024 | 27.74 | 0.33 | 1.20% | 27.23 | 27.96 | 27.15 | 29,736,689 |
| Jun 18 2024 | 27.41 | 0.43 | 1.59% | 26.99 | 27.46 | 26.95 | 29,806,329 |
| Jun 17 2024 | 26.98 | -0.55 | -2.00% | 27.40 | 27.4758 | 26.87 | 32,169,136 |
| Jun 14 2024 | 27.53 | -0.12 | -0.43% | 27.74 | 28.22 | 27.43 | 29,467,840 |
| Jun 13 2024 | 27.65 | -0.01 | -0.04% | 27.50 | 27.72 | 27.20 | 33,908,757 |
| Jun 12 2024 | 27.66 | -0.37 | -1.32% | 28.16 | 28.18 | 27.56 | 31,352,626 |
| Jun 11 2024 | 28.03 | -0.04 | -0.14% | 27.99 | 28.33 | 27.89 | 29,561,369 |
| Jun 10 2024 | 28.07 | -0.51 | -1.78% | 28.35 | 28.35 | 27.63 | 36,932,789 |
| Jun 07 2024 | 28.58 | -0.22 | -0.76% | 28.71 | 29.05 | 28.55 | 26,702,209 |
| Jun 06 2024 | 28.80 | -0.75 | -2.54% | 29.39 | 29.54 | 28.79 | 35,340,416 |
| Jun 05 2024 | 29.55 | 0.06 | 0.20% | 29.55 | 29.62 | 29.17 | 27,335,605 |
| Jun 04 2024 | 29.49 | 0.18 | 0.61% | 29.30 | 29.73 | 29.17 | 46,281,399 |
| Jun 03 2024 | 29.31 | 0.65 | 2.27% | 28.60 | 29.53 | 28.60 | 38,133,455 |
| May 31 2024 | 28.66 | 0.46 | 1.63% | 28.34 | 28.75 | 28.235 | 78,244,950 |
| May 30 2024 | 28.20 | 0.38 | 1.37% | 27.92 | 28.20 | 27.785 | 23,251,742 |
| May 29 2024 | 27.82 | -0.48 | -1.70% | 28.16 | 28.17 | 27.69 | 24,199,022 |
| May 28 2024 | 28.30 | -0.58 | -2.01% | 28.79 | 28.88 | 28.13 | 32,318,902 |
| May 24 2024 | 28.88 | 0.19 | 0.66% | 28.67 | 28.99 | 28.55 | 22,578,270 |
| May 23 2024 | 28.69 | -0.91 | -3.07% | 29.47 | 29.47 | 28.67 | 38,643,252 |
| May 22 2024 | 29.60 | 1.04 | 3.64% | 28.47 | 29.63 | 28.415 | 46,911,228 |
| May 21 2024 | 28.56 | 0.03 | 0.11% | 28.48 | 28.67 | 28.32 | 28,082,904 |
| May 20 2024 | 28.53 | -0.11 | -0.38% | 28.66 | 28.71 | 28.46 | 22,502,462 |
| May 17 2024 | 28.64 | -0.28 | -0.97% | 28.895 | 28.91 | 28.51 | 26,131,050 |
| May 16 2024 | 28.92 | 0.10 | 0.35% | 28.88 | 29.03 | 28.67 | 40,083,302 |
| May 15 2024 | 28.82 | 0.44 | 1.55% | 28.49 | 28.985 | 28.48 | 38,363,208 |
| May 14 2024 | 28.38 | -0.06 | -0.21% | 28.50 | 28.68 | 28.19 | 23,933,294 |
| May 13 2024 | 28.44 | 0.43 | 1.54% | 28.19 | 28.65 | 28.15 | 39,599,388 |
| May 10 2024 | 28.01 | -0.17 | -0.60% | 28.24 | 28.28 | 27.92 | 25,824,116 |
| May 09 2024 | 28.18 | -0.09 | -0.32% | 27.77 | 28.25 | 27.32 | 47,816,548 |
| May 08 2024 | 28.27 | 0.50 | 1.80% | 27.70 | 28.34 | 27.52 | 39,014,727 |
| May 07 2024 | 27.77 | -0.39 | -1.38% | 28.31 | 28.49 | 27.40 | 65,401,905 |
| May 06 2024 | 28.16 | 0.35 | 1.26% | 27.94 | 28.325 | 27.94 | 59,847,994 |
| May 03 2024 | 27.81 | 0.11 | 0.40% | 27.86 | 27.905 | 27.52 | 60,536,884 |
| May 02 2024 | 27.70 | 0.52 | 1.91% | 27.21 | 27.94 | 27.12 | 70,049,438 |
| May 01 2024 | 27.18 | 1.56 | 6.09% | 26.3295 | 27.45 | 26.02 | 97,474,610 |
| Apr 30 2024 | 25.62 | -0.02 | -0.08% | 25.67 | 25.83 | 25.585 | 37,943,121 |
| Apr 29 2024 | 25.64 | 0.24 | 0.94% | 25.58 | 25.85 | 25.54 | 41,601,935 |
