PFIZER INC.
(NYSE:PFE)
27.75 USD -0.03 (-0.11%)
Delayed Price / Updated:
4:00 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for PFE -- 02/29/2024 to 03/29/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$28.12 |
$27.72 |
$27.75 |
40,466,657 |
-0.11% |
03/27/2024 |
$27.94 |
$27.54 |
$27.78 |
34,247,616 |
+0.69% |
03/26/2024 |
$27.63 |
$27.31 |
$27.59 |
38,220,263 |
+0.58% |
03/25/2024 |
$27.48 |
$27.10 |
$27.43 |
31,110,645 |
+0.26% |
03/22/2024 |
$27.84 |
$27.34 |
$27.36 |
28,830,115 |
-1.08% |
03/21/2024 |
$28.04 |
$27.63 |
$27.66 |
29,633,710 |
-0.14% |
03/20/2024 |
$27.74 |
$27.21 |
$27.70 |
34,467,959 |
+0.25% |
03/19/2024 |
$27.78 |
$27.32 |
$27.63 |
29,026,578 |
-0.32% |
03/18/2024 |
$28.03 |
$27.61 |
$27.72 |
36,226,501 |
-0.79% |
03/15/2024 |
$28.28 |
$27.86 |
$27.94 |
75,727,854 |
-0.68% |
03/14/2024 |
$28.28 |
$27.77 |
$28.13 |
36,427,957 |
-0.32% |
03/13/2024 |
$28.69 |
$28.19 |
$28.22 |
39,272,983 |
+0.75% |
03/12/2024 |
$28.34 |
$27.76 |
$28.01 |
48,758,226 |
-1.27% |
03/11/2024 |
$28.39 |
$27.31 |
$28.37 |
52,600,145 |
+4.22% |
03/08/2024 |
$27.30 |
$26.85 |
$27.22 |
45,906,630 |
+1.61% |
03/07/2024 |
$27.32 |
$26.76 |
$26.79 |
46,423,824 |
-1.47% |
03/06/2024 |
$27.30 |
$26.79 |
$27.19 |
84,919,456 |
+4.26% |
03/05/2024 |
$26.42 |
$25.69 |
$26.08 |
73,646,090 |
+0.73% |
03/04/2024 |
$26.46 |
$25.61 |
$25.89 |
86,777,724 |
-2.63% |
03/01/2024 |
$26.90 |
$26.51 |
$26.59 |
46,392,099 |
-4.18% |