The closing price for Pfizer (PFE) in April 2019 was $28.71, on April 30, 2019. It was down 4.6% for the month. The latest price is $24.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $28.56 | $29.11 | $28.14 | $28.71 | 34,360,400 |
April 29 2019 | $28.26 | $28.29 | $27.99 | $27.99 | 23,229,001 |
April 26 2019 | $28.04 | $28.27 | $27.89 | $28.26 | 20,053,193 |
April 25 2019 | $27.75 | $28.16 | $27.69 | $28.00 | 18,130,065 |
April 24 2019 | $27.92 | $28.02 | $27.68 | $27.83 | 21,196,994 |
April 23 2019 | $27.63 | $28.02 | $27.49 | $27.87 | 26,672,102 |
April 22 2019 | $27.59 | $27.92 | $27.44 | $27.56 | 31,018,904 |
April 18 2019 | $28.23 | $28.23 | $27.16 | $27.84 | 50,579,774 |
April 17 2019 | $28.91 | $28.98 | $27.85 | $28.19 | 42,412,117 |
April 16 2019 | $29.85 | $29.90 | $28.86 | $28.93 | 27,506,976 |
April 15 2019 | $29.59 | $29.78 | $29.32 | $29.75 | 18,362,788 |
April 12 2019 | $29.93 | $29.93 | $29.39 | $29.49 | 21,338,546 |
April 11 2019 | $30.25 | $30.28 | $29.68 | $29.88 | 20,214,877 |
April 10 2019 | $30.34 | $30.34 | $30.15 | $30.21 | 13,202,615 |
April 09 2019 | $30.38 | $30.40 | $30.10 | $30.28 | 18,825,072 |
April 08 2019 | $30.45 | $30.60 | $30.33 | $30.50 | 15,410,323 |
April 05 2019 | $30.38 | $30.60 | $30.32 | $30.39 | 15,559,043 |
April 04 2019 | $30.25 | $30.34 | $30.04 | $30.21 | 12,990,972 |
April 03 2019 | $30.39 | $30.45 | $30.08 | $30.28 | 16,200,402 |
April 02 2019 | $30.36 | $30.52 | $30.21 | $30.33 | 18,625,129 |
April 01 2019 | $30.10 | $30.36 | $30.08 | $30.28 | 20,345,046 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
