The closing price for Pfizer (PFE) in April 2020 was $28.65, on April 30, 2020. It was up 20.2% for the month. The latest price is $23.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $28.38 | $28.76 | $27.90 | $28.65 | 29,450,973 |
April 29 2020 | $28.73 | $28.79 | $28.17 | $28.47 | 26,518,535 |
April 28 2020 | $29.17 | $29.29 | $27.92 | $28.32 | 35,666,728 |
April 27 2020 | $28.08 | $28.79 | $28.06 | $28.63 | 23,394,057 |
April 24 2020 | $27.52 | $27.96 | $27.47 | $27.92 | 17,353,794 |
April 23 2020 | $27.10 | $27.93 | $27.10 | $27.40 | 20,185,365 |
April 22 2020 | $27.61 | $27.64 | $26.98 | $27.08 | 20,182,624 |
April 21 2020 | $26.72 | $26.84 | $26.42 | $26.61 | 23,975,233 |
April 20 2020 | $27.17 | $27.57 | $26.95 | $26.95 | 22,530,620 |
April 17 2020 | $27.26 | $27.64 | $26.97 | $27.57 | 24,404,843 |
April 16 2020 | $26.98 | $27.08 | $26.58 | $26.80 | 20,657,451 |
April 15 2020 | $26.93 | $27.06 | $26.58 | $26.87 | 21,312,196 |
April 14 2020 | $26.84 | $27.36 | $26.40 | $27.22 | 21,845,309 |
April 13 2020 | $26.86 | $26.87 | $25.93 | $26.25 | 18,270,141 |
April 09 2020 | $26.16 | $26.72 | $26.03 | $26.43 | 30,648,107 |
April 08 2020 | $25.39 | $25.99 | $24.98 | $25.84 | 25,523,980 |
April 07 2020 | $26.14 | $26.27 | $25.09 | $25.10 | 24,226,295 |
April 06 2020 | $25.34 | $26.07 | $25.23 | $25.82 | 40,503,217 |
April 03 2020 | $24.37 | $25.31 | $24.37 | $25.13 | 32,837,370 |
April 02 2020 | $23.83 | $24.65 | $23.71 | $24.55 | 27,186,876 |
April 01 2020 | $23.84 | $24.11 | $23.55 | $23.71 | 26,709,625 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
