The closing price for Pfizer (PFE) in November 2023 was $28.25, on November 30, 2023. It was up 1% for the month. The latest price is $25.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $28.10 | $28.28 | $27.77 | $28.25 | 45,356,594 |
November 29 2023 | $27.60 | $28.02 | $27.56 | $27.89 | 26,185,160 |
November 28 2023 | $27.91 | $27.91 | $27.47 | $27.52 | 29,497,711 |
November 27 2023 | $28.51 | $28.51 | $27.84 | $27.94 | 26,066,750 |
November 24 2023 | $28.16 | $28.46 | $28.16 | $28.28 | 11,129,740 |
November 22 2023 | $28.17 | $28.35 | $27.94 | $28.11 | 19,230,180 |
November 21 2023 | $27.83 | $28.15 | $27.59 | $28.09 | 25,988,740 |
November 20 2023 | $27.72 | $27.94 | $27.59 | $27.79 | 26,346,189 |
November 17 2023 | $27.74 | $27.82 | $27.57 | $27.74 | 27,082,359 |
November 16 2023 | $28.06 | $28.23 | $27.32 | $27.60 | 32,407,189 |
November 15 2023 | $27.08 | $28.14 | $27.08 | $27.99 | 43,614,641 |
November 14 2023 | $26.97 | $27.54 | $26.88 | $27.13 | 40,084,328 |
November 13 2023 | $27.20 | $27.22 | $26.82 | $26.87 | 35,519,910 |
November 10 2023 | $27.58 | $27.64 | $26.91 | $27.33 | 33,860,230 |
November 09 2023 | $28.27 | $28.28 | $27.47 | $27.52 | 28,737,699 |
November 08 2023 | $28.28 | $28.63 | $27.95 | $28.19 | 29,398,350 |
November 07 2023 | $28.43 | $28.71 | $28.26 | $28.59 | 18,086,420 |
November 06 2023 | $28.65 | $28.73 | $28.32 | $28.52 | 27,381,160 |
November 03 2023 | $28.27 | $28.71 | $28.21 | $28.59 | 28,071,020 |
November 02 2023 | $27.91 | $28.04 | $27.63 | $27.90 | 29,640,891 |
November 01 2023 | $27.95 | $28.43 | $27.87 | $27.91 | 23,568,311 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
