PFE(PFE)
PFE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $26.39 | $26.43 | $26.18 | $26.31 | 27.52M |
| 8/11/2026 | $26.94 | $27.20 | $26.47 | $26.62 | 37.94M |
| 8/10/2026 | $26.59 | $27.19 | $26.52 | $27.05 | 49.79M |
| 8/7/2026 | $26.22 | $26.76 | $26.05 | $26.76 | 42.74M |
| 8/6/2026 | $26.01 | $26.20 | $25.81 | $26.20 | 51.07M |
| 8/5/2026 | $25.50 | $25.81 | $25.30 | $25.81 | 47.06M |
| 8/4/2026 | $25.04 | $25.64 | $24.70 | $25.41 | 62.19M |
| 8/3/2026 | $25.15 | $25.39 | $24.87 | $25.03 | 40.65M |
| 7/31/2026 | $24.82 | $25.18 | $24.67 | $25.01 | 45.08M |
| 7/30/2026 | $24.84 | $24.98 | $24.55 | $24.91 | 44.95M |
| 7/29/2026 | $25.35 | $25.37 | $25.06 | $25.15 | 30.39M |
| 7/28/2026 | $24.97 | $25.50 | $24.94 | $25.25 | 49.94M |
| 7/27/2026 | $24.57 | $24.88 | $24.44 | $24.67 | 38.36M |
| 7/24/2026 | $24.62 | $24.75 | $24.51 | $24.54 | 28.91M |
| 7/23/2026 | $24.89 | $25.10 | $24.75 | $25.01 | 30.88M |
| 7/22/2026 | $25.18 | $25.19 | $24.78 | $24.82 | 32.99M |
| 7/21/2026 | $24.76 | $25.01 | $24.65 | $24.94 | 27.33M |
| 7/20/2026 | $25.09 | $25.16 | $24.72 | $24.75 | 38.69M |
| 7/17/2026 | $25.40 | $25.65 | $24.97 | $25.05 | 45.63M |
| 7/16/2026 | $24.94 | $25.37 | $24.86 | $25.14 | 49.99M |
| 7/15/2026 | $24.34 | $24.82 | $24.31 | $24.82 | 44.16M |
| 7/14/2026 | $24.37 | $24.43 | $24.14 | $24.25 | 40.86M |
| 7/13/2026 | $24.28 | $24.72 | $24.23 | $24.48 | 42.95M |
| 7/10/2026 | $24.35 | $24.41 | $24.10 | $24.17 | 27.52M |
| 7/9/2026 | $24.11 | $24.30 | $24.01 | $24.25 | 29.19M |
| 7/8/2026 | $24.05 | $24.37 | $23.89 | $24.05 | 38.18M |
| 7/7/2026 | $24.05 | $24.35 | $23.93 | $24.07 | 44.10M |
| 7/6/2026 | $24.16 | $24.20 | $23.62 | $23.72 | 58.58M |
| 7/2/2026 | $24.15 | $24.57 | $24.13 | $24.32 | 53.14M |
| 7/1/2026 | $24.15 | $24.24 | $23.74 | $23.88 | 49.39M |
| 6/30/2026 | $24.43 | $24.46 | $23.78 | $24.08 | 60.05M |
| 6/29/2026 | $24.29 | $24.50 | $24.10 | $24.37 | 47.53M |
| 6/26/2026 | $23.74 | $24.35 | $23.74 | $24.29 | 59.96M |
| 6/25/2026 | $24.19 | $24.34 | $23.62 | $23.67 | 57.96M |
| 6/24/2026 | $24.80 | $25.11 | $23.93 | $24.04 | 76.96M |
| 6/23/2026 | $24.99 | $25.24 | $24.69 | $24.72 | 82.01M |
| 6/22/2026 | $25.22 | $25.31 | $24.96 | $25.08 | 41.12M |
| 6/18/2026 | $25.58 | $25.66 | $24.94 | $25.21 | 119.61M |
| 6/17/2026 | $26.03 | $26.28 | $25.87 | $25.92 | 31.12M |
| 6/16/2026 | $26.05 | $26.13 | $25.70 | $26.04 | 32.83M |
| 6/15/2026 | $26.25 | $26.42 | $25.98 | $26.00 | 34.19M |
| 6/12/2026 | $26.29 | $26.49 | $26.11 | $26.21 | 38.77M |
| 6/11/2026 | $25.79 | $26.48 | $25.79 | $26.17 | 45.27M |
| 6/10/2026 | $25.80 | $25.85 | $25.58 | $25.60 | 30.38M |
| 6/9/2026 | $25.73 | $25.88 | $25.47 | $25.70 | 35.27M |
| 6/8/2026 | $25.97 | $26.22 | $25.60 | $25.62 | 42.03M |
| 6/5/2026 | $25.85 | $26.21 | $25.79 | $26.04 | 32.22M |
| 6/4/2026 | $25.67 | $26.01 | $25.61 | $25.69 | 31.27M |
| 6/3/2026 | $25.43 | $25.62 | $25.29 | $25.34 | 30.96M |
| 6/2/2026 | $25.60 | $25.70 | $25.27 | $25.55 | 31.30M |
| 6/1/2026 | $25.90 | $25.91 | $25.48 | $25.63 | 35.55M |
| 5/29/2026 | $26.19 | $26.24 | $25.93 | $26.18 | 48.28M |
| 5/28/2026 | $26.17 | $26.28 | $26.01 | $26.14 | 25.65M |
| 5/27/2026 | $25.85 | $26.54 | $25.85 | $26.21 | 39.02M |
| 5/26/2026 | $25.87 | $25.90 | $25.66 | $25.85 | 29.08M |
| 5/22/2026 | $26.00 | $26.15 | $25.76 | $25.90 | 22.32M |
| 5/21/2026 | $25.77 | $25.96 | $25.57 | $25.95 | 20.18M |
| 5/20/2026 | $25.76 | $26.03 | $25.67 | $25.79 | 35.57M |
| 5/19/2026 | $25.30 | $25.96 | $25.24 | $25.66 | 41.04M |
| 5/18/2026 | $25.32 | $25.39 | $25.19 | $25.33 | 34.11M |
| 5/15/2026 | $25.75 | $25.83 | $25.24 | $25.33 | 37.11M |