Pfizer Inc (PFE) Historical Stock Data
25.64 ↑0.24 (0.94%)
As of April 29, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PFE is down -0.23% a day on average. There have been 13 days where Pfizer Inc closed green and 17 days where PFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.58 | 25.64 | ↑$0.06 (0.23%) | 25.54 | 25.85 | 41.66M |
| 2024-04-26 | 25.33 | 25.40 | ↑$0.07 (0.28%) | 25.20 | 25.54 | 46.52M |
| 2024-04-25 | 26.27 | 25.26 | ↓$1.01 (-3.84%) | 25.25 | 26.43 | 47.64M |
| 2024-04-24 | 26.25 | 26.27 | ↑$0.02 (0.08%) | 26.04 | 26.34 | 24.54M |
| 2024-04-23 | 26.33 | 26.32 | ↓$0.01 (-0.04%) | 26.19 | 26.47 | 24.30M |
| 2024-04-22 | 26.00 | 26.26 | ↑$0.26 (1.00%) | 25.93 | 26.50 | 35.67M |
| 2024-04-19 | 25.39 | 26.00 | ↑$0.61 (2.40%) | 25.35 | 26.00 | 38.36M |
| 2024-04-18 | 25.35 | 25.39 | ↑$0.04 (0.16%) | 25.23 | 25.46 | 35.78M |
| 2024-04-17 | 25.69 | 25.42 | ↓$0.27 (-1.05%) | 25.26 | 25.69 | 43.82M |
| 2024-04-16 | 25.82 | 25.69 | ↓$0.13 (-0.50%) | 25.68 | 25.99 | 28.88M |
| 2024-04-15 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.75 | 26.17 | 35.65M |
| 2024-04-12 | 26.25 | 25.86 | ↓$0.39 (-1.49%) | 25.83 | 26.32 | 43.02M |
| 2024-04-11 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.13 | 26.45 | 32.81M |
| 2024-04-10 | 26.52 | 26.32 | ↓$0.20 (-0.75%) | 26.16 | 26.59 | 44.53M |
| 2024-04-09 | 26.77 | 26.78 | ↑$0.01 (0.04%) | 26.65 | 27.42 | 45.19M |
| 2024-04-08 | 26.60 | 26.58 | ↓$0.02 (-0.08%) | 26.52 | 26.82 | 24.43M |
| 2024-04-05 | 26.56 | 26.66 | ↑$0.10 (0.38%) | 26.35 | 26.70 | 39.87M |
| 2024-04-04 | 27.31 | 26.65 | ↓$0.66 (-2.42%) | 26.64 | 27.40 | 41.91M |
| 2024-04-03 | 27.51 | 27.22 | ↓$0.29 (-1.05%) | 27.20 | 27.75 | 36.82M |
| 2024-04-02 | 27.57 | 27.55 | ↓$0.02 (-0.07%) | 27.41 | 27.75 | 32.45M |
| 2024-04-01 | 27.76 | 27.72 | ↓$0.04 (-0.14%) | 27.58 | 27.87 | 26.59M |
| 2024-03-28 | 27.82 | 27.75 | ↓$0.07 (-0.25%) | 27.72 | 28.12 | 40.46M |
| 2024-03-27 | 27.71 | 27.78 | ↑$0.07 (0.25%) | 27.54 | 27.94 | 34.23M |
| 2024-03-26 | 27.45 | 27.59 | ↑$0.14 (0.51%) | 27.31 | 27.63 | 38.21M |
| 2024-03-25 | 27.24 | 27.43 | ↑$0.19 (0.70%) | 27.10 | 27.48 | 31.11M |
| 2024-03-22 | 27.47 | 27.36 | ↓$0.11 (-0.40%) | 27.34 | 27.84 | 28.82M |
| 2024-03-21 | 27.75 | 27.66 | ↓$0.09 (-0.32%) | 27.63 | 28.04 | 29.63M |
| 2024-03-20 | 27.48 | 27.70 | ↑$0.22 (0.80%) | 27.21 | 27.74 | 34.46M |
| 2024-03-19 | 27.67 | 27.63 | ↓$0.04 (-0.14%) | 27.32 | 27.78 | 29.02M |
| 2024-03-18 | 28.01 | 27.72 | ↓$0.29 (-1.04%) | 27.61 | 28.03 | 36.22M |
Create an account or log in to view more rows.
$PFE She's gettin' ready to...
$PFE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PFE Looking for this cup to breakout.
$PFE pressure
$PFE LOL
$PFE rubbish
$PFE hows short doing? Keep short pls
we need your money.
$PFE what a horse shit show!
$PFE soon
$PFE getting this mare ready to run today