Pfizer Inc (PFE) Historical Stock Data
24.94 ↓0.16 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFE is down -0.55% a day on average. There have been 7 days where Pfizer Inc closed green and 23 days where PFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.07 | 24.94 | ↓$0.13 (-0.52%) | 24.65 | 25.10 | 46.15M |
| 2024-11-19 | 24.70 | 25.10 | ↑$0.40 (1.62%) | 24.61 | 25.11 | 52.37M |
| 2024-11-18 | 24.97 | 24.86 | ↓$0.11 (-0.44%) | 24.70 | 25.25 | 64.25M |
| 2024-11-15 | 25.70 | 24.80 | ↓$0.90 (-3.50%) | 24.48 | 25.70 | 131.04M |
| 2024-11-14 | 26.74 | 26.02 | ↓$0.72 (-2.69%) | 25.84 | 26.85 | 45.15M |
| 2024-11-13 | 26.23 | 26.72 | ↑$0.49 (1.87%) | 25.98 | 26.75 | 47.96M |
| 2024-11-12 | 26.23 | 26.19 | ↓$0.04 (-0.15%) | 25.95 | 26.44 | 53M |
| 2024-11-11 | 26.72 | 26.24 | ↓$0.48 (-1.80%) | 26.22 | 26.83 | 54.21M |
| 2024-11-08 | 27.11 | 26.72 | ↓$0.39 (-1.44%) | 26.71 | 27.15 | 55.91M |
| 2024-11-07 | 27.53 | 27.46 | ↓$0.07 (-0.25%) | 27.34 | 27.59 | 48.46M |
| 2024-11-06 | 27.93 | 27.36 | ↓$0.57 (-2.04%) | 27.08 | 27.99 | 65.72M |
| 2024-11-05 | 27.74 | 27.99 | ↑$0.25 (0.90%) | 27.58 | 28.00 | 44.15M |
| 2024-11-04 | 28.10 | 27.76 | ↓$0.34 (-1.21%) | 27.73 | 28.14 | 41.33M |
| 2024-11-01 | 28.48 | 28.09 | ↓$0.39 (-1.37%) | 28.05 | 28.54 | 46.87M |
| 2024-10-31 | 28.45 | 28.30 | ↓$0.15 (-0.53%) | 28.29 | 28.64 | 37.89M |
| 2024-10-30 | 28.31 | 28.52 | ↑$0.21 (0.74%) | 28.19 | 28.60 | 47.09M |
| 2024-10-29 | 29.01 | 28.46 | ↓$0.55 (-1.90%) | 28.03 | 29.17 | 102.24M |
| 2024-10-28 | 28.60 | 28.86 | ↑$0.26 (0.91%) | 28.56 | 28.94 | 37.86M |
| 2024-10-25 | 28.68 | 28.45 | ↓$0.23 (-0.80%) | 28.44 | 28.73 | 26.08M |
| 2024-10-24 | 28.86 | 28.64 | ↓$0.22 (-0.76%) | 28.50 | 28.98 | 31.46M |
| 2024-10-23 | 28.87 | 28.86 | ↓$0.01 (-0.03%) | 28.67 | 29.11 | 22.20M |
| 2024-10-22 | 28.90 | 28.84 | ↓$0.06 (-0.21%) | 28.60 | 28.99 | 29.03M |
| 2024-10-21 | 29.22 | 28.93 | ↓$0.29 (-0.99%) | 28.88 | 29.22 | 23.38M |
| 2024-10-18 | 29.30 | 29.22 | ↓$0.08 (-0.27%) | 29.08 | 29.37 | 24.24M |
| 2024-10-17 | 29.48 | 29.27 | ↓$0.21 (-0.71%) | 29.22 | 29.53 | 23.76M |
| 2024-10-16 | 29.50 | 29.67 | ↑$0.17 (0.58%) | 29.43 | 29.82 | 28.41M |
| 2024-10-15 | 29.09 | 29.44 | ↑$0.35 (1.20%) | 29.07 | 29.74 | 29M |
| 2024-10-14 | 29.16 | 29.08 | ↓$0.08 (-0.27%) | 28.85 | 29.17 | 23.57M |
| 2024-10-11 | 29.36 | 29.16 | ↓$0.20 (-0.68%) | 28.95 | 29.44 | 29.61M |
| 2024-10-10 | 29.89 | 29.34 | ↓$0.55 (-1.84%) | 29.28 | 30.08 | 34.34M |
Create an account or log in to view more rows.
$PFE buying this dip
$PFE nearing a decent swing entry point
$PFE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PFE Games being played here.
$PFE I gave in! Bought more 100 shares
$PFE I blocked some bears and I liked it!
$PFE who is adding more tomorrow?
$PFE i need more
$PFE who here can't stand the CEO?
$PFE She's gettin' ready to...