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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.715 | -0.03 | -0.10% | 25.685 | 26.22 | 25.60 | 47,071 |
| Jun 13 2024 | 25.74 | 0.16 | 0.63% | 25.51 | 25.80 | 25.26 | 88,317 |
| Jun 12 2024 | 25.58 | -0.48 | -1.82% | 26.13 | 26.245 | 25.505 | 69,535 |
| Jun 11 2024 | 26.055 | -0.09 | -0.34% | 26.035 | 26.36 | 26.035 | 50,049 |
| Jun 10 2024 | 26.145 | -0.38 | -1.41% | 26.625 | 26.695 | 25.78 | 66,507 |
| Jun 07 2024 | 26.52 | 0.03 | 0.11% | 26.69 | 26.85 | 26.425 | 51,049 |
| Jun 06 2024 | 26.49 | -0.71 | -2.61% | 27.115 | 27.245 | 26.455 | 55,849 |
| Jun 05 2024 | 27.20 | 0.08 | 0.29% | 27.28 | 27.28 | 26.83 | 64,115 |
| Jun 04 2024 | 27.12 | 0.27 | 0.99% | 26.96 | 27.33 | 26.82 | 108,736 |
| Jun 03 2024 | 26.855 | 0.46 | 1.72% | 26.68 | 27.10 | 26.10 | 120,315 |
| May 31 2024 | 26.40 | 0.40 | 1.54% | 26.055 | 26.455 | 25.93 | 39,933 |
| May 30 2024 | 26.00 | 0.24 | 0.93% | 25.69 | 26.00 | 25.65 | 39,349 |
| May 29 2024 | 25.76 | -0.29 | -1.11% | 26.065 | 26.155 | 25.59 | 45,624 |
| May 28 2024 | 26.05 | -0.69 | -2.56% | 26.685 | 26.735 | 25.885 | 54,478 |
| May 27 2024 | 26.735 | 0.17 | 0.64% | 26.65 | 26.90 | 26.57 | 43,882 |
| May 24 2024 | 26.565 | -0.03 | -0.11% | 26.615 | 26.69 | 26.325 | 44,008 |
| May 23 2024 | 26.595 | -0.76 | -2.76% | 27.39 | 27.65 | 26.53 | 134,598 |
| May 22 2024 | 27.35 | 1.06 | 4.03% | 26.27 | 27.35 | 26.205 | 80,615 |
| May 21 2024 | 26.29 | -0.10 | -0.38% | 26.31 | 26.415 | 26.105 | 44,310 |
| May 20 2024 | 26.39 | 0.10 | 0.38% | 26.45 | 26.47 | 26.24 | 25,437 |
| May 17 2024 | 26.29 | -0.37 | -1.39% | 26.635 | 26.81 | 26.235 | 84,219 |
| May 16 2024 | 26.66 | 0.16 | 0.60% | 26.535 | 26.665 | 26.40 | 67,261 |
| May 15 2024 | 26.50 | 0.27 | 1.01% | 26.335 | 26.67 | 26.175 | 80,836 |
| May 14 2024 | 26.235 | -0.08 | -0.29% | 26.435 | 26.50 | 26.07 | 71,640 |
| May 13 2024 | 26.31 | 0.28 | 1.08% | 26.095 | 26.52 | 25.805 | 77,585 |
| May 10 2024 | 26.03 | -0.06 | -0.21% | 26.11 | 26.22 | 25.935 | 50,396 |
| May 09 2024 | 26.085 | -0.23 | -0.87% | 26.29 | 26.35 | 25.485 | 36,046 |
| May 08 2024 | 26.315 | 0.50 | 1.92% | 25.65 | 26.385 | 25.65 | 67,362 |
| May 07 2024 | 25.82 | -0.45 | -1.69% | 26.275 | 26.38 | 25.545 | 71,631 |
| May 06 2024 | 26.265 | 0.43 | 1.64% | 25.965 | 26.29 | 25.79 | 77,718 |
| May 03 2024 | 25.84 | 0.01 | 0.04% | 25.975 | 26.095 | 25.57 | 81,584 |
| May 02 2024 | 25.83 | 1.77 | 7.36% | 25.25 | 26.07 | 25.18 | 255,773 |
| Apr 30 2024 | 24.06 | 0.18 | 0.77% | 24.045 | 24.195 | 23.93 | 87,217 |
| Apr 29 2024 | 23.875 | 0.13 | 0.53% | 23.885 | 24.185 | 23.775 | 94,016 |
| Apr 26 2024 | 23.75 | 0.19 | 0.81% | 23.755 | 23.895 | 23.56 | 100,862 |
| Apr 25 2024 | 23.56 | -0.97 | -3.95% | 24.515 | 24.725 | 23.555 | 110,198 |
| Apr 24 2024 | 24.53 | -0.04 | -0.14% | 24.665 | 24.755 | 24.365 | 39,228 |
| Apr 23 2024 | 24.565 | -0.16 | -0.63% | 24.70 | 24.83 | 24.475 | 43,428 |
| Apr 22 2024 | 24.72 | 0.35 | 1.44% | 24.37 | 24.85 | 24.275 | 73,546 |
| Apr 19 2024 | 24.37 | 0.57 | 2.37% | 23.825 | 24.395 | 23.715 | 78,112 |
| Apr 18 2024 | 23.805 | -0.05 | -0.19% | 23.845 | 23.99 | 23.705 | 130,955 |
| Apr 17 2024 | 23.85 | -0.36 | -1.49% | 24.255 | 24.315 | 23.725 | 133,382 |
| Apr 16 2024 | 24.21 | -0.16 | -0.64% | 24.46 | 24.485 | 24.205 | 58,359 |
| Apr 15 2024 | 24.365 | 0.02 | 0.10% | 24.32 | 24.59 | 24.24 | 69,675 |
| Apr 12 2024 | 24.34 | -0.22 | -0.90% | 24.71 | 24.78 | 24.30 | 57,488 |
| Apr 11 2024 | 24.56 | 0.03 | 0.12% | 24.545 | 24.615 | 24.355 | 54,964 |
| Apr 10 2024 | 24.53 | -0.09 | -0.37% | 24.72 | 24.77 | 24.35 | 117,432 |
| Apr 09 2024 | 24.62 | 0.13 | 0.53% | 24.56 | 25.215 | 24.48 | 81,203 |
| Apr 08 2024 | 24.49 | -0.15 | -0.61% | 24.715 | 24.715 | 24.49 | 78,273 |
| Apr 05 2024 | 24.64 | 0.00 | 0.02% | 24.835 | 24.885 | 24.335 | 99,265 |
| Apr 04 2024 | 24.635 | -0.53 | -2.09% | 25.115 | 25.195 | 24.605 | 108,241 |
| Apr 03 2024 | 25.16 | -0.47 | -1.81% | 25.62 | 25.635 | 25.115 | 95,618 |
| Apr 02 2024 | 25.625 | -0.13 | -0.49% | 25.915 | 25.995 | 25.46 | 109,849 |
| Mar 28 2024 | 25.75 | 0.05 | 0.19% | 25.65 | 26.00 | 25.55 | 102,340 |
| Mar 27 2024 | 25.70 | 0.20 | 0.78% | 25.55 | 25.85 | 25.50 | 60,088 |
| Mar 26 2024 | 25.50 | 0.20 | 0.79% | 25.25 | 25.50 | 25.15 | 56,596 |
| Mar 25 2024 | 25.30 | -0.05 | -0.20% | 25.40 | 25.80 | 25.05 | 130,858 |
| Mar 22 2024 | 25.35 | -0.15 | -0.59% | 25.55 | 25.80 | 25.30 | 118,372 |
| Mar 21 2024 | 25.50 | 0.15 | 0.59% | 25.40 | 25.70 | 25.35 | 65,771 |
| Mar 20 2024 | 25.35 | -0.05 | -0.20% | 25.45 | 25.55 | 25.15 | 75,839 |
| Mar 19 2024 | 25.40 | -0.15 | -0.59% | 25.50 | 25.65 | 25.15 | 63,522 |
