Pfizer Inc. (PFE.DE)
25.61
-0.27 (-1.02%)
At close: Jan 15, 2025, 5:27 PM
PFE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.11 | 26.25 | 25.88 | 25.88 | -0.15 | -0.58% | 30,356 |
| Jan 13, 2025 | 26.13 | 26.20 | 25.87 | 26.03 | -0.34 | -1.29% | 47,069 |
| Jan 10, 2025 | 26.14 | 26.42 | 26.06 | 26.37 | 0.30 | 1.15% | 39,808 |
| Jan 9, 2025 | 25.99 | 26.28 | 25.99 | 26.07 | 0.03 | 0.12% | 15,585 |
| Jan 8, 2025 | 26.35 | 26.47 | 25.50 | 26.04 | -0.28 | -1.06% | 91,456 |
| Jan 7, 2025 | 25.83 | 26.54 | 25.76 | 26.32 | 0.30 | 1.15% | 41,955 |
| Jan 6, 2025 | 25.89 | 26.02 | 25.57 | 26.02 | 0.17 | 0.66% | 33,015 |
| Jan 3, 2025 | 25.99 | 26.06 | 25.80 | 25.85 | -0.28 | -1.07% | 22,669 |
| Jan 2, 2025 | 25.51 | 26.13 | 25.51 | 26.13 | 0.73 | 2.87% | 40,720 |
| Dec 30, 2024 | 25.51 | 25.60 | 25.37 | 25.40 | -0.22 | -0.86% | 24,054 |
| Dec 27, 2024 | 25.59 | 25.74 | 25.34 | 25.62 | 0.28 | 1.10% | 32,196 |
| Dec 23, 2024 | 25.31 | 25.43 | 25.18 | 25.34 | 0.12 | 0.48% | 36,936 |
| Dec 20, 2024 | 24.74 | 25.31 | 24.56 | 25.22 | 0.37 | 1.49% | 49,038 |
| Dec 19, 2024 | 24.86 | 25.08 | 24.71 | 24.85 | -0.39 | -1.55% | 50,860 |
| Dec 18, 2024 | 25.23 | 25.37 | 24.96 | 25.24 | 0.27 | 1.08% | 78,795 |
| Dec 17, 2024 | 24.05 | 25.20 | 23.71 | 24.97 | 0.65 | 2.67% | 197,114 |
| Dec 16, 2024 | 24.31 | 24.52 | 24.28 | 24.32 | -0.08 | -0.33% | 31,613 |
| Dec 13, 2024 | 24.32 | 24.40 | 24.04 | 24.40 | 0.30 | 1.24% | 40,009 |
| Dec 12, 2024 | 24.07 | 24.34 | 23.95 | 24.10 | -0.09 | -0.37% | 107,523 |
| Dec 11, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | -0.40 | -1.63% | 41,318 |
| Dec 10, 2024 | 24.76 | 24.89 | 24.40 | 24.59 | -0.35 | -1.40% | 31,627 |
| Dec 9, 2024 | 24.47 | 24.94 | 24.25 | 24.94 | 0.53 | 2.17% | 55,176 |
| Dec 6, 2024 | 24.30 | 24.64 | 24.26 | 24.41 | 0.35 | 1.45% | 36,937 |
| Dec 5, 2024 | 24.00 | 24.08 | 23.80 | 24.06 | 0.03 | 0.12% | 54,924 |
| Dec 4, 2024 | 24.50 | 24.50 | 23.96 | 24.03 | -0.55 | -2.24% | 83,263 |
| Dec 3, 2024 | 24.56 | 24.67 | 24.46 | 24.58 | -0.05 | -0.20% | 23,922 |
| Dec 2, 2024 | 24.94 | 25.03 | 24.57 | 24.63 | -0.18 | -0.73% | 38,134 |
| Nov 29, 2024 | 24.68 | 24.81 | 24.45 | 24.81 | 0.30 | 1.22% | 47,131 |
| Nov 28, 2024 | 24.37 | 24.75 | 24.37 | 24.51 | 0.03 | 0.12% | 13,475 |
| Nov 27, 2024 | 24.59 | 24.59 | 24.34 | 24.48 | -0.07 | -0.29% | 15,516 |
| Nov 26, 2024 | 24.93 | 24.96 | 24.48 | 24.55 | -0.37 | -1.48% | 40,694 |
| Nov 25, 2024 | 24.60 | 25.11 | 24.46 | 24.92 | 0.24 | 0.97% | 52,023 |
| Nov 22, 2024 | 23.96 | 24.71 | 23.92 | 24.68 | 0.90 | 3.78% | 27,291 |
| Nov 21, 2024 | 23.59 | 23.80 | 23.52 | 23.78 | 0.26 | 1.11% | 86,261 |
| Nov 20, 2024 | 23.77 | 24.01 | 23.47 | 23.52 | -0.20 | -0.84% | 64,039 |
| Nov 19, 2024 | 23.51 | 23.72 | 23.25 | 23.72 | 0.22 | 0.94% | 176,248 |
| Nov 18, 2024 | 23.61 | 23.85 | 23.50 | 23.50 | -0.12 | -0.51% | 94,679 |
| Nov 15, 2024 | 24.55 | 24.61 | 23.33 | 23.62 | -1.49 | -5.93% | 138,076 |
| Nov 14, 2024 | 25.31 | 25.52 | 25.02 | 25.11 | 0.26 | 1.05% | 34,243 |
| Nov 13, 2024 | 24.79 | 24.88 | 24.47 | 24.85 | 0.24 | 0.98% | 50,580 |
| Nov 12, 2024 | 24.68 | 24.96 | 24.58 | 24.61 | -0.25 | -1.01% | 89,472 |
| Nov 11, 2024 | 25.04 | 25.17 | 24.77 | 24.86 | -0.13 | -0.52% | 66,880 |
| Nov 8, 2024 | 25.45 | 25.45 | 24.97 | 24.99 | -0.48 | -1.88% | 43,957 |
| Nov 7, 2024 | 25.57 | 25.63 | 25.31 | 25.47 | -0.01 | -0.04% | 37,239 |
| Nov 6, 2024 | 26.20 | 26.40 | 25.30 | 25.48 | 0.04 | 0.16% | 84,809 |
| Nov 5, 2024 | 25.61 | 25.67 | 25.30 | 25.44 | -0.22 | -0.86% | 48,424 |
| Nov 4, 2024 | 26.00 | 26.05 | 25.54 | 25.66 | -0.41 | -1.57% | 50,754 |
| Nov 1, 2024 | 26.23 | 26.23 | 26.06 | 26.07 | -0.20 | -0.76% | 21,856 |
| Oct 31, 2024 | 26.25 | 26.33 | 26.04 | 26.27 | 0.23 | 0.88% | 31,991 |
| Oct 30, 2024 | 26.32 | 26.40 | 26.03 | 26.04 | -0.27 | -1.03% | 57,738 |