The highest closing price for Pfizer (PFE) last year was $29.33, on July 30, 2024. It was down 2.5% for the year. The latest price is $25.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $25.05 | $25.29 | $25.01 | $25.18 | 27,085,500 |
December 30 2024 | $25.13 | $25.22 | $24.90 | $25.07 | 32,859,100 |
December 27 2024 | $25.08 | $25.48 | $25.07 | $25.26 | 35,218,300 |
December 26 2024 | $25.28 | $25.36 | $25.13 | $25.20 | 31,406,000 |
December 24 2024 | $25.23 | $25.40 | $25.03 | $25.37 | 19,716,400 |
December 23 2024 | $25.01 | $25.38 | $24.85 | $25.35 | 35,350,400 |
December 20 2024 | $24.39 | $25.14 | $24.39 | $25.01 | 116,340,100 |
December 19 2024 | $24.39 | $24.76 | $24.27 | $24.45 | 50,324,700 |
December 18 2024 | $24.85 | $25.17 | $24.54 | $24.57 | 47,575,100 |
December 17 2024 | $24.58 | $25.11 | $24.54 | $25.08 | 71,440,300 |
December 16 2024 | $24.28 | $24.44 | $23.93 | $23.96 | 40,194,000 |
December 13 2024 | $24.05 | $24.35 | $23.97 | $24.27 | 29,043,600 |
December 12 2024 | $23.89 | $24.18 | $23.78 | $24.07 | 38,705,100 |
December 11 2024 | $24.08 | $24.21 | $23.89 | $23.94 | 39,569,400 |
December 10 2024 | $24.77 | $24.78 | $24.21 | $24.26 | 43,280,500 |
December 09 2024 | $24.44 | $25.09 | $24.27 | $24.77 | 37,464,800 |
December 06 2024 | $24.43 | $24.77 | $24.28 | $24.42 | 31,830,700 |
December 05 2024 | $23.94 | $24.47 | $23.86 | $24.39 | 43,647,900 |
December 04 2024 | $24.15 | $24.20 | $23.89 | $23.94 | 42,541,500 |
December 03 2024 | $24.51 | $24.58 | $24.22 | $24.26 | 49,064,300 |
December 02 2024 | $24.74 | $24.88 | $24.42 | $24.50 | 43,866,400 |
November 29 2024 | $24.51 | $24.89 | $24.45 | $24.87 | 22,023,000 |
November 27 2024 | $24.44 | $24.63 | $24.39 | $24.51 | 28,242,100 |
November 26 2024 | $24.82 | $24.90 | $24.30 | $24.45 | 33,001,000 |
November 25 2024 | $24.44 | $25.10 | $24.43 | $24.83 | 57,707,600 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
