The closing price for Pfizer (PFE) last year was $27.94, on December 29. It was down 41% for the year. The latest price is $28.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $27.93 | $28.02 | $27.70 | $27.94 | 30,363,080 |
| December 28 2023 | $27.77 | $28.17 | $27.74 | $27.94 | 30,472,891 |
| December 27 2023 | $27.63 | $27.88 | $27.48 | $27.77 | 35,000,660 |
| December 26 2023 | $27.59 | $27.69 | $27.42 | $27.57 | 30,119,119 |
| December 22 2023 | $27.60 | $27.94 | $27.35 | $27.56 | 35,162,312 |
| December 21 2023 | $27.04 | $27.52 | $26.96 | $27.48 | 51,056,621 |
| December 20 2023 | $27.36 | $27.43 | $26.80 | $26.82 | 56,184,328 |
| December 19 2023 | $26.48 | $27.41 | $26.47 | $27.33 | 70,094,656 |
| December 18 2023 | $26.13 | $26.50 | $25.93 | $26.26 | 63,329,379 |
| December 15 2023 | $25.36 | $26.19 | $25.31 | $25.85 | 138,388,406 |
| December 14 2023 | $25.97 | $26.51 | $25.24 | $25.36 | 101,889,797 |
| December 13 2023 | $25.51 | $25.94 | $25.00 | $25.87 | 158,100,703 |
| December 12 2023 | $27.78 | $28.01 | $27.51 | $27.74 | 48,587,527 |
| December 11 2023 | $27.93 | $27.96 | $27.60 | $27.80 | 37,833,859 |
| December 08 2023 | $27.81 | $28.11 | $27.75 | $27.93 | 31,890,740 |
| December 07 2023 | $27.97 | $28.04 | $27.66 | $27.79 | 35,782,910 |
| December 06 2023 | $28.23 | $28.53 | $27.87 | $27.94 | 33,410,520 |
| December 05 2023 | $28.35 | $28.73 | $28.21 | $28.23 | 39,853,008 |
| December 04 2023 | $28.17 | $28.77 | $28.17 | $28.42 | 47,410,449 |
| December 01 2023 | $28.12 | $28.53 | $27.47 | $28.06 | 103,624,000 |
| November 30 2023 | $29.42 | $29.61 | $29.08 | $29.57 | 45,356,594 |
| November 29 2023 | $28.89 | $29.33 | $28.85 | $29.19 | 26,185,160 |
| November 28 2023 | $29.22 | $29.22 | $28.76 | $28.82 | 29,497,711 |
| November 27 2023 | $29.84 | $29.84 | $29.15 | $29.25 | 26,066,750 |
| November 24 2023 | $29.48 | $29.80 | $29.48 | $29.60 | 11,129,740 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
