The last time Pfizer (PFE) closed below $40 was on Friday, having a price of $23.32. It was up 1.6% for the day. The latest price is $23.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $22.95 | $23.39 | $22.88 | $23.32 | 35,318,300 |
May 22 2025 | $23.04 | $23.16 | $22.81 | $23.04 | 38,602,800 |
May 21 2025 | $23.47 | $23.48 | $23.04 | $23.04 | 42,984,700 |
May 20 2025 | $23.17 | $23.70 | $23.16 | $23.52 | 57,047,500 |
May 19 2025 | $22.74 | $23.03 | $22.64 | $23.00 | 31,513,700 |
May 16 2025 | $22.65 | $22.85 | $22.45 | $22.83 | 37,786,800 |
May 15 2025 | $22.20 | $22.60 | $22.09 | $22.60 | 51,800,100 |
May 14 2025 | $22.86 | $22.90 | $21.97 | $22.02 | 59,394,000 |
May 13 2025 | $22.90 | $22.98 | $22.49 | $22.87 | 41,193,200 |
May 12 2025 | $22.23 | $23.15 | $22.18 | $23.09 | 77,480,900 |
May 09 2025 | $22.51 | $22.60 | $22.26 | $22.28 | 39,059,800 |
May 08 2025 | $22.39 | $22.66 | $22.09 | $22.54 | 55,669,800 |
May 07 2025 | $22.56 | $22.66 | $22.29 | $22.36 | 48,270,500 |
May 06 2025 | $23.38 | $23.44 | $22.42 | $22.45 | 60,872,600 |
May 05 2025 | $23.75 | $23.80 | $23.40 | $23.42 | 40,811,800 |
May 02 2025 | $23.83 | $23.85 | $23.52 | $23.75 | 41,685,800 |
May 01 2025 | $23.85 | $23.87 | $23.35 | $23.48 | 46,891,700 |
April 30 2025 | $23.75 | $23.98 | $23.53 | $23.95 | 53,941,700 |
April 29 2025 | $22.40 | $23.67 | $22.04 | $23.34 | 98,540,200 |
April 28 2025 | $22.60 | $22.85 | $22.47 | $22.62 | 55,888,900 |
April 25 2025 | $22.34 | $22.68 | $22.06 | $22.49 | 35,847,700 |
April 24 2025 | $21.98 | $22.43 | $21.81 | $22.35 | 35,009,600 |
April 23 2025 | $22.35 | $22.63 | $21.82 | $21.97 | 50,781,000 |
April 22 2025 | $21.76 | $22.13 | $21.74 | $22.11 | 36,052,600 |
April 21 2025 | $21.72 | $21.76 | $21.46 | $21.63 | 32,021,000 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
