PFE - PFIZER INC
Close
26.7
0.220 0.824%
Share volume: 209
Last Updated: Fri 27 Dec 2024 03:30:18 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.05%
PREVIOUS CLOSE
CHG
CHG%
$26.48
0.22
0.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $26.59 | $26.59 | $26.77 | $26.77 | $26.38 | $26.38 | $26.74 | $26.74 | 19,716,416 | $19,695,962.00 |
| 12/23/2024 | $26.36 | $26.36 | $26.75 | $26.75 | $26.19 | $26.19 | $26.71 | $26.71 | 35,350,374 | $35,350,374.00 |
| 12/20/2024 | $25.70 | $25.70 | $26.49 | $26.49 | $25.70 | $25.70 | $26.36 | $26.36 | 116,340,073 | $115,026,358.00 |
| 12/19/2024 | $25.70 | $25.70 | $26.09 | $26.09 | $25.58 | $25.58 | $25.77 | $25.77 | 50,324,678 | $50,324,678.00 |
| 12/18/2024 | $26.19 | $26.19 | $26.52 | $26.52 | $25.86 | $25.86 | $25.89 | $25.89 | 47,575,127 | $47,575,127.00 |
| 12/17/2024 | $25.90 | $25.90 | $26.46 | $26.46 | $25.86 | $25.86 | $26.43 | $26.43 | 71,440,271 | $71,440,271.00 |
| 12/16/2024 | $25.59 | $25.59 | $25.75 | $25.75 | $25.22 | $25.22 | $25.25 | $25.25 | 40,193,951 | $40,193,951.00 |
| 12/13/2024 | $25.34 | $25.34 | $25.66 | $25.66 | $25.26 | $25.26 | $25.58 | $25.58 | 29,043,563 | $29,043,563.00 |