Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 25.30 | 0.45 | 1.81% | 24.85 | 25.395 | 24.55 | 109,319 |
| Dec 19 2024 | 24.85 | -0.15 | -0.60% | 25.05 | 25.08 | 24.69 | 87,762 |
| Dec 18 2024 | 25.00 | -0.22 | -0.85% | 25.215 | 25.37 | 25.00 | 111,529 |
| Dec 17 2024 | 25.215 | 1.21 | 5.02% | 24.10 | 25.23 | 24.00 | 154,781 |
| Dec 16 2024 | 24.01 | -0.37 | -1.52% | 24.33 | 24.53 | 24.01 | 98,757 |
| Dec 13 2024 | 24.38 | 0.16 | 0.66% | 24.28 | 24.445 | 24.065 | 95,161 |
| Dec 12 2024 | 24.22 | 0.16 | 0.67% | 24.07 | 24.315 | 23.975 | 97,358 |
| Dec 11 2024 | 24.06 | -0.24 | -0.99% | 24.355 | 24.405 | 24.015 | 94,595 |
| Dec 10 2024 | 24.30 | -0.45 | -1.82% | 24.775 | 24.895 | 24.265 | 112,439 |
| Dec 09 2024 | 24.75 | 0.43 | 1.75% | 24.41 | 24.985 | 24.205 | 122,250 |
| Dec 06 2024 | 24.325 | 0.04 | 0.14% | 24.33 | 24.635 | 24.215 | 97,079 |
| Dec 05 2024 | 24.29 | 0.29 | 1.21% | 24.00 | 24.355 | 23.805 | 151,205 |
| Dec 04 2024 | 24.00 | -0.33 | -1.36% | 24.41 | 24.47 | 23.905 | 167,674 |
| Dec 03 2024 | 24.33 | -0.28 | -1.12% | 24.70 | 24.715 | 24.245 | 140,776 |
| Dec 02 2024 | 24.605 | -0.14 | -0.55% | 24.95 | 25.045 | 24.55 | 117,716 |
| Nov 29 2024 | 24.74 | 0.17 | 0.71% | 24.645 | 24.85 | 24.42 | 93,023 |
| Nov 28 2024 | 24.565 | 0.14 | 0.57% | 24.555 | 24.765 | 24.455 | 45,601 |
| Nov 27 2024 | 24.425 | -0.15 | -0.59% | 24.655 | 24.655 | 24.305 | 56,891 |
| Nov 26 2024 | 24.57 | -0.25 | -0.99% | 25.02 | 25.02 | 24.435 | 70,159 |
| Nov 25 2024 | 24.815 | 0.21 | 0.83% | 24.80 | 25.14 | 24.44 | 156,857 |
| Nov 22 2024 | 24.61 | 0.66 | 2.73% | 23.995 | 24.755 | 23.85 | 122,959 |
| Nov 21 2024 | 23.955 | 0.24 | 1.03% | 23.60 | 24.02 | 23.52 | 79,244 |
| Nov 20 2024 | 23.71 | 0.04 | 0.15% | 23.705 | 23.925 | 23.475 | 123,274 |
| Nov 19 2024 | 23.675 | 0.19 | 0.79% | 23.50 | 23.715 | 23.275 | 136,624 |
| Nov 18 2024 | 23.49 | -0.11 | -0.47% | 23.70 | 23.87 | 23.335 | 251,387 |
| Nov 15 2024 | 23.60 | -1.11 | -4.49% | 24.75 | 24.75 | 23.20 | 400,848 |
| Nov 14 2024 | 24.71 | -0.61 | -2.39% | 25.37 | 25.52 | 24.58 | 97,014 |
| Nov 13 2024 | 25.315 | 0.68 | 2.76% | 24.50 | 25.315 | 24.48 | 83,959 |
| Nov 12 2024 | 24.635 | 0.02 | 0.06% | 24.725 | 24.925 | 24.48 | 171,355 |
| Nov 11 2024 | 24.62 | -0.34 | -1.34% | 25.01 | 25.235 | 24.62 | 201,719 |
| Nov 08 2024 | 24.955 | -0.41 | -1.60% | 25.50 | 25.60 | 24.94 | 117,348 |
| Nov 07 2024 | 25.36 | -0.14 | -0.55% | 25.585 | 25.68 | 25.335 | 135,901 |
| Nov 06 2024 | 25.50 | -0.02 | -0.08% | 26.265 | 26.495 | 25.305 | 142,596 |
| Nov 05 2024 | 25.52 | 0.01 | 0.04% | 25.625 | 25.665 | 25.285 | 127,290 |
| Nov 04 2024 | 25.51 | -0.46 | -1.75% | 26.05 | 26.05 | 25.51 | 126,059 |
| Nov 01 2024 | 25.965 | -0.14 | -0.54% | 26.005 | 26.235 | 25.905 | 53,543 |
| Oct 31 2024 | 26.105 | -0.17 | -0.65% | 26.285 | 26.325 | 26.02 | 44,728 |
| Oct 30 2024 | 26.275 | -0.12 | -0.45% | 26.415 | 26.445 | 25.955 | 113,093 |
| Oct 29 2024 | 26.395 | -0.30 | -1.12% | 26.815 | 27.66 | 26.015 | 258,394 |
| Oct 28 2024 | 26.695 | 0.32 | 1.23% | 26.595 | 26.76 | 26.325 | 57,932 |
| Oct 25 2024 | 26.37 | -0.08 | -0.30% | 26.415 | 26.58 | 26.34 | 101,507 |
| Oct 24 2024 | 26.45 | -0.31 | -1.14% | 26.725 | 26.90 | 26.38 | 44,959 |
| Oct 23 2024 | 26.755 | 0.00 | 0.00% | 26.785 | 26.995 | 26.60 | 49,003 |
| Oct 22 2024 | 26.755 | 0.03 | 0.11% | 26.83 | 26.83 | 26.465 | 56,672 |
| Oct 21 2024 | 26.725 | -0.17 | -0.61% | 27.015 | 27.035 | 26.66 | 64,076 |
| Oct 18 2024 | 26.89 | -0.19 | -0.68% | 27.055 | 27.15 | 26.775 | 75,434 |
| Oct 17 2024 | 27.075 | -0.26 | -0.95% | 27.315 | 27.495 | 27.005 | 137,782 |
| Oct 16 2024 | 27.335 | 0.32 | 1.17% | 27.005 | 27.46 | 26.99 | 70,848 |
| Oct 15 2024 | 27.02 | 0.32 | 1.18% | 26.785 | 27.23 | 26.57 | 54,431 |
| Oct 14 2024 | 26.705 | 0.03 | 0.13% | 26.56 | 26.92 | 26.50 | 69,241 |
| Oct 11 2024 | 26.67 | -0.19 | -0.71% | 26.805 | 26.915 | 26.455 | 45,658 |
| Oct 10 2024 | 26.86 | -0.72 | -2.61% | 27.60 | 27.60 | 26.80 | 90,148 |
| Oct 09 2024 | 27.58 | 0.97 | 3.66% | 26.585 | 27.785 | 26.585 | 130,858 |
| Oct 08 2024 | 26.605 | 0.03 | 0.11% | 26.725 | 26.87 | 26.425 | 71,680 |
| Oct 07 2024 | 26.575 | 0.57 | 2.21% | 26.60 | 27.155 | 26.54 | 159,755 |
| Oct 04 2024 | 26.00 | 0.28 | 1.09% | 25.80 | 26.05 | 25.705 | 50,033 |
| Oct 03 2024 | 25.72 | -0.15 | -0.58% | 25.92 | 25.995 | 25.66 | 40,543 |
| Oct 02 2024 | 25.87 | -0.04 | -0.15% | 25.93 | 26.05 | 25.695 | 75,091 |
| Oct 01 2024 | 25.91 | -0.09 | -0.35% | 25.895 | 26.26 | 25.815 | 56,892 |
| Sep 30 2024 | 26.00 | -0.09 | -0.34% | 26.095 | 26.14 | 25.82 | 73,386 |
| Sep 27 2024 | 26.09 | 0.17 | 0.66% | 25.865 | 26.20 | 25.845 | 75,689 |
| Sep 26 2024 | 25.92 | -0.10 | -0.37% | 26.095 | 26.205 | 25.375 | 122,486 |
| Sep 25 2024 | 26.015 | -0.34 | -1.29% | 26.29 | 26.47 | 25.975 | 56,028 |
| Sep 24 2024 | 26.355 | 0.04 | 0.13% | 26.455 | 26.54 | 26.155 | 68,269 |
| Sep 23 2024 | 26.32 | -0.02 | -0.06% | 26.44 | 26.565 | 26.265 | 57,760 |
