The closing price for Pfizer (PFE) in March 2018 was $24.24, on March 29, 2018. It was down 1.7% for the month. The latest price is $24.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $24.26 | $24.36 | $23.95 | $24.24 | 24,804,731 |
March 28 2018 | $24.02 | $24.45 | $23.98 | $24.11 | 26,349,684 |
March 27 2018 | $24.02 | $24.28 | $23.75 | $23.91 | 28,835,227 |
March 26 2018 | $23.85 | $24.00 | $23.44 | $23.93 | 24,926,468 |
March 23 2018 | $24.24 | $24.24 | $23.52 | $23.55 | 29,385,731 |
March 22 2018 | $24.60 | $24.68 | $24.22 | $24.31 | 22,094,686 |
March 21 2018 | $24.92 | $25.08 | $24.72 | $24.77 | 19,071,392 |
March 20 2018 | $24.84 | $24.96 | $24.67 | $24.81 | 20,295,824 |
March 19 2018 | $25.13 | $25.13 | $24.64 | $24.81 | 20,003,761 |
March 16 2018 | $25.02 | $25.29 | $25.01 | $25.12 | 34,125,253 |
March 15 2018 | $24.82 | $25.14 | $24.82 | $24.98 | 20,508,310 |
March 14 2018 | $25.16 | $25.26 | $24.71 | $24.82 | 23,378,458 |
March 13 2018 | $25.13 | $25.24 | $24.88 | $25.10 | 29,560,695 |
March 12 2018 | $25.21 | $25.27 | $24.93 | $25.00 | 26,571,656 |
March 09 2018 | $25.00 | $25.21 | $24.95 | $25.11 | 19,300,743 |
March 08 2018 | $24.58 | $24.93 | $24.54 | $24.93 | 21,646,630 |
March 07 2018 | $24.31 | $24.64 | $24.28 | $24.54 | 23,440,328 |
March 06 2018 | $24.75 | $24.75 | $24.41 | $24.50 | 18,003,479 |
March 05 2018 | $24.46 | $24.78 | $24.43 | $24.67 | 22,319,609 |
March 02 2018 | $24.28 | $24.63 | $24.17 | $24.55 | 22,271,336 |
March 01 2018 | $24.67 | $24.77 | $24.04 | $24.33 | 30,282,896 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
