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

PFE Pfizer Inc

30.68
0.50 (1.66%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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 42,375,283
Jul 24 2024 29.98 0.48 1.63% 29.50 29.99 29.31 29,519,641
Jul 23 2024 29.50 -0.10 -0.34% 29.63 29.64 29.33 25,511,106
Jul 22 2024 29.60 -0.37 -1.23% 30.11 30.23 29.38 46,435,462
Jul 19 2024 29.97 0.26 0.88% 29.89 30.00 29.5501 29,989,745
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% 29.40 30.30 29.31 45,314,915
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 47,276,996
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 0.42 1.51% 27.95 28.63 27.94 26,201,681
Jun 28 2024 27.80 0.00 0.00% 27.80 27.80 27.80 0
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 33,906,993
Jun 12 2024 27.66 -0.37 -1.32% 28.16 28.2299 27.56 32,471,091
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 36,979,397
Jun 07 2024 28.58 -0.22 -0.76% 28.76 29.05 28.55 27,429,061
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 46,277,067
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 41,965,167
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 28,084,321
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 40,083,452
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 47,816,255
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 41,602,147