The closing price for Pfizer (PFE) in April 2021 was $31.69, on April 30, 2021. It was up 6.5% for the month. The latest price is $23.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $31.57 | $31.90 | $31.56 | $31.69 | 28,413,200 |
April 29 2021 | $31.97 | $31.98 | $31.41 | $31.65 | 23,569,400 |
April 28 2021 | $31.60 | $31.93 | $31.58 | $31.82 | 21,963,300 |
April 27 2021 | $31.58 | $31.66 | $31.44 | $31.53 | 19,061,500 |
April 26 2021 | $31.76 | $31.76 | $31.56 | $31.72 | 19,773,400 |
April 23 2021 | $31.67 | $31.84 | $31.51 | $31.70 | 24,375,000 |
April 22 2021 | $32.37 | $32.39 | $31.58 | $31.68 | 33,373,600 |
April 21 2021 | $32.09 | $32.53 | $32.08 | $32.41 | 29,365,000 |
April 20 2021 | $31.77 | $32.17 | $31.77 | $32.00 | 26,459,400 |
April 19 2021 | $31.65 | $31.95 | $31.43 | $31.92 | 30,905,100 |
April 16 2021 | $31.05 | $31.73 | $31.00 | $31.63 | 52,829,500 |
April 15 2021 | $30.55 | $30.94 | $30.55 | $30.83 | 24,945,800 |
April 14 2021 | $30.48 | $30.65 | $30.31 | $30.48 | 23,842,900 |
April 13 2021 | $30.67 | $30.87 | $30.25 | $30.47 | 33,967,400 |
April 12 2021 | $29.91 | $30.36 | $29.79 | $30.31 | 29,944,900 |
April 09 2021 | $29.44 | $30.18 | $29.44 | $30.01 | 31,686,700 |
April 08 2021 | $29.49 | $29.64 | $29.41 | $29.49 | 18,129,400 |
April 07 2021 | $29.54 | $29.71 | $29.32 | $29.44 | 21,933,800 |
April 06 2021 | $29.73 | $29.85 | $29.52 | $29.56 | 20,722,900 |
April 05 2021 | $29.88 | $29.99 | $29.60 | $29.75 | 22,096,900 |
April 01 2021 | $29.76 | $29.89 | $29.53 | $29.76 | 21,319,900 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
