The average closing price for Pfizer (PFE) between March 31, 2022 and March 31, 2023 was $40.50. It was down 18.9% in that time. The latest price is $24.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $35.01 | $35.25 | $34.77 | $35.22 | 23,393,600 |
March 30 2023 | $34.90 | $34.96 | $34.75 | $34.86 | 12,634,500 |
March 29 2023 | $34.67 | $34.77 | $34.52 | $34.75 | 14,429,500 |
March 28 2023 | $34.71 | $34.79 | $34.41 | $34.52 | 13,537,500 |
March 27 2023 | $35.00 | $35.07 | $34.51 | $34.72 | 20,262,800 |
March 24 2023 | $34.61 | $34.93 | $34.42 | $34.87 | 17,218,100 |
March 23 2023 | $34.68 | $34.96 | $34.53 | $34.69 | 16,958,100 |
March 22 2023 | $35.14 | $35.27 | $34.52 | $34.54 | 15,444,200 |
March 21 2023 | $35.28 | $35.32 | $34.80 | $35.10 | 19,982,000 |
March 20 2023 | $34.65 | $35.28 | $34.48 | $35.23 | 20,825,400 |
March 17 2023 | $35.08 | $35.21 | $34.52 | $34.62 | 57,457,800 |
March 16 2023 | $34.58 | $34.96 | $34.29 | $34.85 | 21,095,900 |
March 15 2023 | $34.33 | $34.99 | $34.07 | $34.77 | 25,498,400 |
March 14 2023 | $34.58 | $34.66 | $34.12 | $34.45 | 24,583,600 |
March 13 2023 | $33.89 | $34.97 | $33.89 | $34.41 | 35,299,400 |
March 10 2023 | $33.92 | $34.47 | $33.87 | $34.01 | 26,328,100 |
March 09 2023 | $34.89 | $35.02 | $33.94 | $34.07 | 18,585,100 |
March 08 2023 | $34.81 | $35.02 | $34.46 | $34.64 | 16,756,100 |
March 07 2023 | $35.45 | $35.51 | $34.62 | $34.83 | 23,205,800 |
March 06 2023 | $35.47 | $35.62 | $35.24 | $35.49 | 19,434,800 |
March 03 2023 | $35.32 | $35.55 | $35.17 | $35.53 | 20,922,000 |
March 02 2023 | $34.58 | $35.21 | $34.37 | $35.07 | 19,110,600 |
March 01 2023 | $35.02 | $35.19 | $34.65 | $34.69 | 21,104,400 |
February 28 2023 | $34.96 | $35.15 | $34.61 | $35.02 | 31,086,900 |
February 27 2023 | $35.78 | $36.03 | $35.16 | $35.21 | 26,370,300 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
