The closing price for Pfizer (PFE) in April 2020 was $28.17, on April 30, 2020. It was up 20.2% for the month. The latest price is $25.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $27.90 | $28.28 | $27.43 | $28.17 | 29,450,973 |
April 29 2020 | $28.24 | $28.31 | $27.69 | $27.99 | 26,518,535 |
April 28 2020 | $28.67 | $28.80 | $27.45 | $27.84 | 35,666,728 |
April 27 2020 | $27.60 | $28.30 | $27.59 | $28.14 | 23,394,057 |
April 24 2020 | $27.05 | $27.48 | $27.01 | $27.45 | 17,353,794 |
April 23 2020 | $26.64 | $27.46 | $26.64 | $26.94 | 20,185,365 |
April 22 2020 | $27.14 | $27.17 | $26.52 | $26.62 | 20,182,624 |
April 21 2020 | $26.27 | $26.38 | $25.97 | $26.15 | 23,975,233 |
April 20 2020 | $26.71 | $27.10 | $26.49 | $26.49 | 22,530,620 |
April 17 2020 | $26.80 | $27.17 | $26.51 | $27.10 | 24,404,843 |
April 16 2020 | $26.52 | $26.62 | $26.12 | $26.34 | 20,657,451 |
April 15 2020 | $26.48 | $26.60 | $26.12 | $26.41 | 21,312,196 |
April 14 2020 | $26.38 | $26.90 | $25.95 | $26.76 | 21,845,309 |
April 13 2020 | $26.40 | $26.42 | $25.49 | $25.80 | 18,270,141 |
April 09 2020 | $25.72 | $26.26 | $25.59 | $25.98 | 30,648,107 |
April 08 2020 | $24.96 | $25.55 | $24.55 | $25.40 | 25,523,980 |
April 07 2020 | $25.70 | $25.82 | $24.66 | $24.68 | 24,226,295 |
April 06 2020 | $24.91 | $25.63 | $24.80 | $25.38 | 40,503,217 |
April 03 2020 | $23.96 | $24.88 | $23.96 | $24.70 | 32,837,370 |
April 02 2020 | $23.42 | $24.23 | $23.31 | $24.13 | 27,186,876 |
April 01 2020 | $23.44 | $23.70 | $23.15 | $23.31 | 26,709,625 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
