The highest closing price for Pfizer (PFE) last month was $26.73, on March 7. It was down 3.9% for the month. The latest price is $22.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $24.80 | $25.43 | $24.61 | $25.34 | 53,498,113 |
March 28 2025 | $25.03 | $25.22 | $24.81 | $25.21 | 32,352,546 |
March 27 2025 | $25.20 | $25.23 | $24.83 | $25.01 | 51,302,020 |
March 26 2025 | $25.52 | $25.65 | $25.13 | $25.21 | 49,578,887 |
March 25 2025 | $26.16 | $26.20 | $25.51 | $25.55 | 47,607,594 |
March 24 2025 | $26.10 | $26.22 | $25.89 | $26.14 | 37,944,359 |
March 21 2025 | $26.13 | $26.52 | $26.01 | $26.28 | 349,996,500 |
March 20 2025 | $26.25 | $26.30 | $26.02 | $26.19 | 35,378,941 |
March 19 2025 | $26.33 | $26.50 | $26.08 | $26.21 | 42,522,711 |
March 18 2025 | $26.21 | $26.40 | $26.10 | $26.31 | 32,958,719 |
March 17 2025 | $25.74 | $26.15 | $25.59 | $26.05 | 32,676,850 |
March 14 2025 | $25.62 | $25.76 | $25.50 | $25.72 | 30,298,340 |
March 13 2025 | $25.76 | $26.07 | $25.53 | $25.60 | 36,717,859 |
March 12 2025 | $25.94 | $25.97 | $25.50 | $25.71 | 37,331,039 |
March 11 2025 | $26.57 | $26.62 | $25.87 | $25.99 | 44,841,406 |
March 10 2025 | $26.64 | $27.24 | $26.54 | $26.64 | 53,013,461 |
March 07 2025 | $26.40 | $26.89 | $26.18 | $26.73 | 54,337,680 |
March 06 2025 | $25.93 | $26.46 | $25.90 | $26.24 | 46,998,312 |
March 05 2025 | $25.70 | $26.18 | $25.66 | $25.94 | 37,062,359 |
March 04 2025 | $26.25 | $26.31 | $25.67 | $25.75 | 51,315,031 |
March 03 2025 | $26.37 | $26.90 | $25.97 | $26.25 | 54,048,602 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
