The highest closing price for Pfizer (PFE) last month was $28.09, on April 1. It was down 5.6% for the month. The latest price is $25.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $25.96 | $26.47 | $25.85 | $26.27 | 39,082,900 |
April 29 2026 | $25.93 | $26.12 | $25.77 | $25.83 | 29,969,700 |
April 28 2026 | $27.08 | $27.13 | $25.89 | $26.05 | 58,079,000 |
April 27 2026 | $26.62 | $26.91 | $26.36 | $26.36 | 34,764,200 |
April 24 2026 | $26.26 | $26.86 | $26.15 | $26.56 | 42,500,200 |
April 23 2026 | $26.33 | $26.39 | $25.95 | $26.24 | 38,718,400 |
April 22 2026 | $26.91 | $26.95 | $26.31 | $26.36 | 35,246,800 |
April 21 2026 | $27.07 | $27.17 | $26.76 | $26.87 | 29,833,000 |
April 20 2026 | $27.14 | $27.40 | $27.06 | $27.07 | 25,023,000 |
April 17 2026 | $26.89 | $27.22 | $26.68 | $27.11 | 30,080,400 |
April 16 2026 | $26.77 | $27.03 | $26.71 | $26.78 | 21,905,300 |
April 15 2026 | $26.74 | $26.92 | $26.53 | $26.75 | 29,648,900 |
April 14 2026 | $26.76 | $26.87 | $26.64 | $26.67 | 24,558,900 |
April 13 2026 | $26.39 | $27.12 | $26.25 | $26.90 | 44,156,200 |
April 10 2026 | $26.88 | $26.92 | $26.34 | $26.48 | 27,882,400 |
April 09 2026 | $26.77 | $27.05 | $26.74 | $26.78 | 27,047,600 |
April 08 2026 | $26.81 | $27.04 | $26.53 | $27.02 | 33,789,100 |
April 07 2026 | $27.21 | $27.23 | $26.35 | $26.66 | 46,620,500 |
April 06 2026 | $27.73 | $27.77 | $27.36 | $27.38 | 25,169,300 |
April 02 2026 | $28.04 | $28.28 | $27.76 | $27.86 | 30,920,600 |
April 01 2026 | $27.81 | $28.17 | $27.58 | $28.09 | 44,208,500 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.