Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.26 | -1.01 | -3.84% | 26.34 | 26.37 | 25.25 | 46,640,052 |
| Apr 24 2024 | 26.27 | -0.05 | -0.19% | 26.31 | 26.34 | 26.04 | 24,532,566 |
| Apr 23 2024 | 26.32 | 0.06 | 0.23% | 26.33 | 26.47 | 26.19 | 24,291,628 |
| Apr 22 2024 | 26.26 | 0.26 | 1.00% | 26.00 | 26.50 | 25.925 | 35,665,422 |
| Apr 19 2024 | 26.00 | 0.61 | 2.40% | 25.39 | 26.00 | 25.35 | 38,347,708 |
| Apr 18 2024 | 25.39 | -0.03 | -0.12% | 25.39 | 25.46 | 25.23 | 35,883,929 |
| Apr 17 2024 | 25.42 | -0.27 | -1.05% | 25.69 | 25.69 | 25.26 | 43,801,358 |
| Apr 16 2024 | 25.69 | -0.22 | -0.85% | 25.8384 | 25.985 | 25.68 | 26,826,536 |
| 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 | 26.55 | 26.16 | 42,680,281 |
| 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 | 38,209,201 |
| Apr 04 2024 | 26.65 | -0.57 | -2.09% | 27.31 | 27.40 | 26.64 | 41,888,743 |
| Apr 03 2024 | 27.22 | -0.33 | -1.20% | 27.50 | 27.75 | 27.20 | 36,601,444 |
| Apr 02 2024 | 27.55 | -0.17 | -0.61% | 27.59 | 27.73 | 27.48 | 27,966,948 |
| 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 | 42,841,361 |
| 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 | 36,281,487 |
| Mar 15 2024 | 27.94 | -0.19 | -0.68% | 27.96 | 28.28 | 27.86 | 71,378,443 |
| 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% | 27.80 | 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 |
