The closing price for Pfizer (PFE) in August 2024 was $27.11, on August 30, 2024. It was down 5.6% for the month. The latest price is $24.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $26.84 | $27.15 | $26.79 | $27.11 | 37,137,600 |
August 29 2024 | $26.98 | $27.00 | $26.66 | $26.84 | 19,229,800 |
August 28 2024 | $26.89 | $27.17 | $26.76 | $26.86 | 19,874,100 |
August 27 2024 | $27.08 | $27.14 | $26.69 | $26.93 | 16,184,600 |
August 26 2024 | $27.02 | $27.15 | $26.88 | $27.02 | 16,506,000 |
August 23 2024 | $26.93 | $27.04 | $26.76 | $27.01 | 21,885,300 |
August 22 2024 | $27.12 | $27.22 | $26.67 | $26.89 | 20,241,500 |
August 21 2024 | $27.08 | $27.26 | $27.03 | $27.13 | 16,729,700 |
August 20 2024 | $26.91 | $27.28 | $26.91 | $27.01 | 21,301,300 |
August 19 2024 | $26.49 | $27.00 | $26.43 | $26.91 | 26,382,500 |
August 16 2024 | $26.77 | $26.77 | $26.02 | $26.44 | 50,332,900 |
August 15 2024 | $27.03 | $27.11 | $26.65 | $26.83 | 28,676,800 |
August 14 2024 | $26.91 | $27.27 | $26.79 | $26.99 | 23,677,700 |
August 13 2024 | $26.68 | $27.05 | $26.45 | $26.96 | 34,620,700 |
August 12 2024 | $26.71 | $26.73 | $26.46 | $26.58 | 21,141,600 |
August 09 2024 | $26.77 | $26.87 | $26.58 | $26.68 | 25,795,600 |
August 08 2024 | $27.03 | $27.11 | $26.67 | $26.87 | 32,094,400 |
August 07 2024 | $27.69 | $27.86 | $26.86 | $26.96 | 32,866,100 |
August 06 2024 | $27.78 | $28.08 | $27.33 | $27.40 | 29,031,800 |
August 05 2024 | $27.18 | $28.04 | $26.96 | $27.79 | 37,838,000 |
August 02 2024 | $28.86 | $29.27 | $28.04 | $28.43 | 42,364,700 |
August 01 2024 | $28.71 | $28.79 | $27.95 | $28.64 | 39,753,100 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
