The closing price for Pfizer (PFE) in April 2020 was $29.15, on April 30, 2020. It was up 20.2% for the month. The latest price is $22.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $28.88 | $29.27 | $28.39 | $29.15 | 27,942,070 |
April 29 2020 | $29.23 | $29.30 | $28.66 | $28.97 | 25,159,859 |
April 28 2020 | $29.68 | $29.81 | $28.40 | $28.81 | 33,839,406 |
April 27 2020 | $28.57 | $29.29 | $28.55 | $29.13 | 22,195,480 |
April 24 2020 | $28.00 | $28.44 | $27.95 | $28.41 | 16,470,039 |
April 23 2020 | $27.57 | $28.42 | $27.57 | $27.88 | 19,151,221 |
April 22 2020 | $28.09 | $28.12 | $27.45 | $27.55 | 19,151,900 |
April 21 2020 | $27.19 | $27.31 | $26.88 | $27.07 | 22,746,949 |
April 20 2020 | $27.65 | $28.05 | $27.42 | $27.42 | 21,376,250 |
April 17 2020 | $27.74 | $28.12 | $27.44 | $28.05 | 23,154,490 |
April 16 2020 | $27.45 | $27.56 | $27.04 | $27.27 | 19,599,070 |
April 15 2020 | $27.40 | $27.53 | $27.04 | $27.34 | 20,220,330 |
April 14 2020 | $27.31 | $27.84 | $26.85 | $27.69 | 20,726,119 |
April 13 2020 | $27.33 | $27.34 | $26.39 | $26.70 | 17,334,100 |
April 09 2020 | $26.62 | $27.18 | $26.48 | $26.89 | 29,141,340 |
April 08 2020 | $25.83 | $26.45 | $25.41 | $26.29 | 24,216,279 |
April 07 2020 | $26.60 | $26.73 | $25.53 | $25.54 | 22,985,141 |
April 06 2020 | $25.78 | $26.52 | $25.67 | $26.27 | 38,401,000 |
April 03 2020 | $24.80 | $25.75 | $24.80 | $25.56 | 31,154,949 |
April 02 2020 | $24.24 | $25.08 | $24.13 | $24.98 | 25,794,020 |
April 01 2020 | $24.26 | $24.53 | $23.96 | $24.13 | 25,341,170 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
