Pfizer (NY:PFE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	22.74	23.03	22.64	23.00	31,505,700	+0.17(+0.74%)
May 16, 2025	22.65	22.84	22.45	22.83	37,787,212	+0.23(+1.02%)
May 15, 2025	22.20	22.60	22.09	22.60	51,793,612	+0.58(+2.63%)
May 14, 2025	22.86	22.90	21.97	22.02	59,351,152	-0.85(-3.72%)
May 13, 2025	22.90	22.98	22.49	22.87	41,176,796	-0.22(-0.95%)
May 12, 2025	22.23	23.15	22.18	23.09	77,470,152	+0.81(+3.64%)
May 09, 2025	22.51	22.60	22.26	22.28	39,059,880	-0.69(-3.00%)
May 08, 2025	22.82	23.09	22.51	22.97	55,657,624	+0.18(+0.79%)
May 07, 2025	22.99	23.09	22.72	22.79	48,326,280	-0.09(-0.39%)
May 06, 2025	23.83	23.89	22.84	22.88	60,821,224	-0.99(-4.15%)
May 05, 2025	24.20	24.25	23.85	23.87	40,796,308	-0.33(-1.36%)
May 02, 2025	24.27	24.30	23.97	24.20	41,685,768	+0.27(+1.13%)
May 01, 2025	24.30	24.32	23.80	23.93	46,883,356	-0.48(-1.97%)
Apr 30, 2025	24.20	24.44	23.98	24.41	53,925,948	+0.62(+2.61%)
Apr 29, 2025	22.83	24.12	22.46	23.79	98,519,104	+0.74(+3.21%)
Apr 28, 2025	23.03	23.29	22.90	23.05	55,863,132	+0.13(+0.57%)
Apr 25, 2025	22.77	23.11	22.48	22.92	35,847,752	+0.14(+0.61%)
Apr 24, 2025	22.40	22.86	22.23	22.78	34,987,820	+0.39(+1.74%)
Apr 23, 2025	22.78	23.05	22.23	22.39	50,766,172	-0.14(-0.62%)
Apr 22, 2025	22.17	22.55	22.14	22.53	36,020,460	+0.49(+2.22%)
Apr 21, 2025	22.13	22.17	21.87	22.04	32,047,132	-0.10(-0.45%)
Apr 17, 2025	22.15	22.55	22.10	22.14	54,073,768	+0.10(+0.45%)
Apr 16, 2025	22.49	22.68	21.95	22.04	37,628,784	-0.40(-1.78%)
Apr 15, 2025	22.17	22.93	22.12	22.44	51,795,100	+0.32(+1.45%)
Apr 14, 2025	22.08	22.23	21.87	22.12	61,901,328	+0.21(+0.96%)
Apr 11, 2025	21.59	22.00	21.28	21.91	55,078,096	+0.32(+1.48%)
Apr 10, 2025	22.26	22.27	21.09	21.59	72,889,960	-0.90(-4.00%)
Apr 09, 2025	21.11	22.54	20.91	22.49	95,863,632	+0.65(+2.98%)
Apr 08, 2025	22.90	22.99	21.44	21.84	72,321,968	-0.79(-3.49%)
Apr 07, 2025	22.14	23.01	21.75	22.63	86,082,368	-0.34(-1.48%)
Apr 04, 2025	23.94	24.10	22.98	22.97	80,194,520	-1.32(-5.43%)
Apr 03, 2025	24.74	24.87	24.28	24.29	53,480,692	-0.41(-1.66%)
Apr 02, 2025	24.50	24.73	24.31	24.70	41,921,344	+0.16(+0.65%)
Apr 01, 2025	25.29	25.34	24.52	24.54	54,396,656	-0.80(-3.16%)
Mar 31, 2025	24.80	25.43	24.61	25.34	53,475,212	+0.13(+0.52%)
Mar 28, 2025	25.03	25.22	24.81	25.21	32,352,848	+0.20(+0.80%)
Mar 27, 2025	25.20	25.23	24.83	25.01	51,272,776	-0.20(-0.79%)
Mar 26, 2025	25.52	25.65	25.12	25.21	49,543,872	-0.34(-1.33%)
Mar 25, 2025	26.16	26.20	25.51	25.55	47,582,680	-0.59(-2.26%)
Mar 24, 2025	26.10	26.22	25.89	26.14	37,929,920	-0.14(-0.53%)
Mar 21, 2025	26.13	26.52	26.01	26.28	349,997,952	+0.09(+0.34%)
Mar 20, 2025	26.25	26.30	26.02	26.19	35,360,280	-0.02(-0.08%)
Mar 19, 2025	26.33	26.50	26.08	26.21	42,516,580	-0.10(-0.38%)
Mar 18, 2025	26.21	26.40	26.10	26.31	32,952,692	+0.26(+1.00%)
Mar 17, 2025	25.74	26.15	25.59	26.05	32,667,956	+0.33(+1.28%)
Mar 14, 2025	25.62	25.76	25.50	25.72	30,298,376	+0.12(+0.47%)
Mar 13, 2025	25.76	26.07	25.53	25.60	36,695,148	-0.11(-0.43%)
Mar 12, 2025	25.93	25.97	25.50	25.71	37,310,888	-0.28(-1.08%)
Mar 11, 2025	26.57	26.62	25.87	25.99	44,834,672	-0.65(-2.44%)
Mar 10, 2025	26.64	27.24	26.54	26.64	52,988,568	-0.09(-0.34%)
Mar 07, 2025	26.40	26.89	26.18	26.73	54,337,712	+0.49(+1.87%)
Mar 06, 2025	25.93	26.46	25.90	26.24	47,140,804	+0.30(+1.16%)
Mar 05, 2025	25.70	26.18	25.66	25.94	37,049,288	+0.19(+0.74%)
Mar 04, 2025	26.25	26.31	25.67	25.75	51,257,884	-0.50(-1.90%)