ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PFE Pfizer Inc

25.94
0.08 (0.31%)
Apr 15 2024 - Closed
Delayed by 15 minutes

PFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 25.91 0.05 0.19% 25.91 26.17 25.75 35,627,406
Apr 12 2024 25.86 -0.48 -1.82% 26.25 26.32 25.83 42,893,436
Apr 11 2024 26.34 0.02 0.08% 26.35 26.4499 26.13 32,793,742
Apr 10 2024 26.32 -0.46 -1.72% 26.52 26.59 26.16 44,509,302
Apr 09 2024 26.78 0.20 0.75% 26.77 27.42 26.65 45,450,614
Apr 08 2024 26.58 -0.08 -0.30% 26.60 26.82 26.52 24,402,995
Apr 05 2024 26.66 0.01 0.04% 26.58 26.70 26.35 39,840,688
Apr 04 2024 26.65 -0.57 -2.09% 27.31 27.40 26.64 41,838,448
Apr 03 2024 27.22 -0.33 -1.20% 27.50 27.75 27.20 36,740,877
Apr 02 2024 27.55 -0.17 -0.61% 27.59 27.75 27.41 32,440,904
Apr 01 2024 27.72 -0.03 -0.11% 27.76 27.87 27.575 26,579,549
Mar 28 2024 27.75 -0.03 -0.11% 27.83 28.12 27.72 42,848,188
Mar 27 2024 27.78 0.19 0.69% 27.71 27.935 27.54 34,230,175
Mar 26 2024 27.59 0.16 0.58% 27.46 27.63 27.31 38,167,307
Mar 25 2024 27.43 0.07 0.26% 27.24 27.48 27.10 31,100,192
Mar 22 2024 27.36 -0.30 -1.08% 27.47 27.84 27.34 28,805,915
Mar 21 2024 27.66 -0.04 -0.14% 27.77 28.035 27.63 29,526,470
Mar 20 2024 27.70 0.07 0.25% 27.46 27.7366 27.21 34,328,201
Mar 19 2024 27.63 -0.09 -0.32% 27.68 27.78 27.32 29,014,045
Mar 18 2024 27.72 -0.22 -0.79% 28.02 28.025 27.61 36,362,742
Mar 15 2024 27.94 -0.19 -0.68% 27.96 28.28 27.86 76,074,090
Mar 14 2024 28.13 -0.09 -0.32% 28.27 28.28 27.77 36,229,287
Mar 13 2024 28.22 0.21 0.75% 28.29 28.69 28.19 39,106,710
Mar 12 2024 28.01 -0.36 -1.27% 28.30 28.34 27.76 48,643,209
Mar 11 2024 28.37 1.15 4.22% 27.31 28.39 27.31 52,541,631
Mar 08 2024 27.22 0.43 1.61% 26.91 27.30 26.85 45,876,798
Mar 07 2024 26.79 -0.40 -1.47% 27.23 27.32 26.76 46,380,361
Mar 06 2024 27.19 1.11 4.26% 26.84 27.30 26.785 84,867,720
Mar 05 2024 26.08 0.19 0.73% 25.87 26.42 25.69 74,395,929
Mar 04 2024 25.89 -0.70 -2.63% 26.30 26.46 25.61 86,686,231
Mar 01 2024 26.59 0.03 0.11% 26.86 26.90 26.51 46,310,979
Feb 29 2024 26.56 -0.48 -1.78% 27.10 27.19 26.55 55,015,994
Feb 28 2024 27.04 0.15 0.56% 26.96 27.235 26.82 31,001,836
Feb 27 2024 26.89 -0.29 -1.07% 27.11 27.20 26.81 38,590,560
Feb 26 2024 27.18 -0.58 -2.09% 27.67 27.67 27.07 45,594,539
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% 27.54 27.83 26.86 37,880,540
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 66,992,681
Jan 26 2024 27.47 0.00 0.00% 27.62 27.91 27.36 47,051,258
Jan 25 2024 27.47 -0.86 -3.04% 27.82 27.92 27.445 47,556,745
Jan 24 2024 28.33 -0.10 -0.35% 28.54 28.775 28.33 42,649,077
Jan 23 2024 28.43 0.12 0.42% 28.40 28.65 28.15 33,436,533
Jan 22 2024 28.31 0.03 0.11% 28.32 28.62 27.93 41,713,120
Jan 19 2024 28.28 0.19 0.68% 28.03 28.38 27.93 35,524,780
Jan 18 2024 28.09 -0.06 -0.21% 28.04 28.13 27.60 50,302,629
Jan 17 2024 28.15 -0.17 -0.60% 28.17 28.53 27.93 33,303,351

Your Recent History

Delayed Upgrade Clock