The highest closing price for Pfizer (PFE) last month was $27.66, on November 1. It was down 6.5% for the month. The latest price is $25.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $25.83 | $26.23 | $25.77 | $26.21 | 22,023,020 |
November 27 2024 | $25.76 | $25.95 | $25.70 | $25.83 | 28,242,090 |
November 26 2024 | $26.16 | $26.24 | $25.61 | $25.77 | 33,001,020 |
November 25 2024 | $25.75 | $26.45 | $25.74 | $26.17 | 57,707,648 |
November 22 2024 | $25.18 | $25.75 | $25.10 | $25.65 | 41,896,992 |
November 21 2024 | $24.87 | $25.22 | $24.78 | $25.13 | 45,048,359 |
November 20 2024 | $25.07 | $25.10 | $24.65 | $24.94 | 46,170,793 |
November 19 2024 | $24.70 | $25.11 | $24.61 | $25.10 | 52,381,207 |
November 18 2024 | $24.97 | $25.25 | $24.70 | $24.86 | 64,261,281 |
November 15 2024 | $25.70 | $25.70 | $24.48 | $24.80 | 131,074,406 |
November 14 2024 | $26.74 | $26.85 | $25.84 | $26.02 | 45,262,219 |
November 13 2024 | $26.23 | $26.75 | $25.98 | $26.72 | 47,983,090 |
November 12 2024 | $26.23 | $26.44 | $25.95 | $26.19 | 53,035,230 |
November 11 2024 | $26.72 | $26.83 | $26.22 | $26.24 | 54,329,262 |
November 08 2024 | $27.11 | $27.15 | $26.71 | $26.72 | 55,951,320 |
November 07 2024 | $27.11 | $27.17 | $26.92 | $27.04 | 48,484,781 |
November 06 2024 | $27.50 | $27.56 | $26.67 | $26.94 | 65,749,523 |
November 05 2024 | $27.32 | $27.57 | $27.16 | $27.56 | 44,175,840 |
November 04 2024 | $27.67 | $27.71 | $27.31 | $27.34 | 41,347,820 |
November 01 2024 | $28.04 | $28.10 | $27.62 | $27.66 | 46,894,559 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
