The closing price for Pfizer (PFE) in April 2021 was $31.15, on April 30, 2021. It was up 6.5% for the month. The latest price is $24.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $31.03 | $31.35 | $31.02 | $31.15 | 28,413,200 |
April 29 2021 | $31.43 | $31.44 | $30.88 | $31.11 | 23,569,400 |
April 28 2021 | $31.06 | $31.39 | $31.05 | $31.28 | 21,963,300 |
April 27 2021 | $31.04 | $31.12 | $30.91 | $30.99 | 19,061,500 |
April 26 2021 | $31.22 | $31.23 | $31.02 | $31.18 | 19,773,400 |
April 23 2021 | $31.14 | $31.30 | $30.98 | $31.16 | 24,375,000 |
April 22 2021 | $31.82 | $31.84 | $31.05 | $31.15 | 33,373,600 |
April 21 2021 | $31.55 | $31.98 | $31.54 | $31.86 | 29,365,000 |
April 20 2021 | $31.23 | $31.63 | $31.23 | $31.46 | 26,459,400 |
April 19 2021 | $31.11 | $31.40 | $30.90 | $31.38 | 30,905,100 |
April 16 2021 | $30.52 | $31.19 | $30.48 | $31.09 | 52,829,500 |
April 15 2021 | $30.03 | $30.42 | $30.03 | $30.31 | 24,945,800 |
April 14 2021 | $29.96 | $30.13 | $29.79 | $29.96 | 23,842,900 |
April 13 2021 | $30.15 | $30.35 | $29.73 | $29.95 | 33,967,400 |
April 12 2021 | $29.40 | $29.85 | $29.28 | $29.80 | 29,944,900 |
April 09 2021 | $28.94 | $29.67 | $28.94 | $29.50 | 31,686,700 |
April 08 2021 | $28.99 | $29.14 | $28.91 | $28.99 | 18,129,400 |
April 07 2021 | $29.04 | $29.21 | $28.82 | $28.94 | 21,933,800 |
April 06 2021 | $29.23 | $29.34 | $29.02 | $29.06 | 20,722,900 |
April 05 2021 | $29.37 | $29.48 | $29.10 | $29.24 | 22,096,900 |
April 01 2021 | $29.26 | $29.38 | $29.03 | $29.26 | 21,319,900 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
