PFE(PFE)
PFE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $27.21 | $27.48 | $27.15 | $27.22 | 21.91M |
| 4/15/2026 | $27.18 | $27.36 | $26.97 | $27.19 | 29.65M |
| 4/14/2026 | $27.20 | $27.31 | $27.08 | $27.11 | 24.56M |
| 4/13/2026 | $26.83 | $27.57 | $26.68 | $27.34 | 44.16M |
| 4/10/2026 | $27.32 | $27.36 | $26.77 | $26.92 | 27.88M |
| 4/9/2026 | $27.21 | $27.50 | $27.18 | $27.22 | 27.05M |
| 4/8/2026 | $27.25 | $27.49 | $26.97 | $27.47 | 33.79M |
| 4/7/2026 | $27.66 | $27.68 | $26.78 | $27.10 | 46.62M |
| 4/6/2026 | $28.19 | $28.23 | $27.81 | $27.83 | 25.17M |
| 4/2/2026 | $28.50 | $28.75 | $28.22 | $28.32 | 30.92M |
| 4/1/2026 | $28.27 | $28.64 | $28.04 | $28.55 | 44.21M |
| 3/31/2026 | $27.99 | $28.31 | $27.79 | $28.08 | 44.84M |
| 3/30/2026 | $27.42 | $27.82 | $27.15 | $27.77 | 46.70M |
| 3/27/2026 | $27.73 | $27.77 | $27.02 | $27.04 | 29.12M |
| 3/26/2026 | $27.25 | $27.81 | $27.24 | $27.57 | 28.84M |
| 3/25/2026 | $27.18 | $27.53 | $27.04 | $27.28 | 37.60M |
| 3/24/2026 | $26.60 | $27.13 | $26.44 | $26.96 | 35.61M |
| 3/23/2026 | $27.03 | $27.19 | $26.63 | $26.77 | 42.95M |
| 3/20/2026 | $27.41 | $27.55 | $26.80 | $26.97 | 66.81M |
| 3/19/2026 | $27.29 | $27.73 | $27.25 | $27.41 | 47.94M |
| 3/18/2026 | $27.14 | $27.38 | $26.84 | $27.32 | 47.48M |
| 3/17/2026 | $26.82 | $27.76 | $26.82 | $27.45 | 60.10M |
| 3/16/2026 | $26.70 | $26.89 | $26.52 | $26.61 | 28.55M |
| 3/13/2026 | $27.02 | $27.28 | $26.58 | $26.58 | 34.27M |
| 3/12/2026 | $27.11 | $27.12 | $26.63 | $26.86 | 38.54M |
| 3/11/2026 | $27.20 | $27.41 | $27.00 | $27.30 | 40.56M |
| 3/10/2026 | $26.82 | $27.29 | $26.52 | $27.16 | 42.81M |
| 3/9/2026 | $26.91 | $27.11 | $26.36 | $26.81 | 42.79M |
| 3/6/2026 | $26.54 | $27.13 | $26.23 | $27.05 | 53.18M |
| 3/5/2026 | $26.39 | $26.71 | $26.20 | $26.61 | 38.91M |
| 3/4/2026 | $26.77 | $26.78 | $26.35 | $26.62 | 30.89M |
| 3/3/2026 | $26.72 | $26.95 | $26.35 | $26.58 | 41.49M |
| 3/2/2026 | $27.57 | $27.61 | $27.17 | $27.26 | 41.32M |
| 2/27/2026 | $27.16 | $27.67 | $27.09 | $27.65 | 41.88M |
| 2/26/2026 | $27.26 | $27.27 | $26.87 | $27.10 | 30.51M |
| 2/25/2026 | $27.06 | $27.29 | $26.73 | $27.09 | 32.68M |
| 2/24/2026 | $27.14 | $27.42 | $27.08 | $27.14 | 34.69M |
| 2/23/2026 | $26.56 | $27.11 | $26.50 | $27.06 | 34.17M |
| 2/20/2026 | $26.71 | $26.78 | $26.36 | $26.65 | 44.79M |
| 2/19/2026 | $27.37 | $27.40 | $26.58 | $26.86 | 40.32M |
| 2/18/2026 | $27.44 | $27.48 | $27.21 | $27.37 | 24.78M |
| 2/17/2026 | $27.84 | $27.87 | $27.20 | $27.37 | 32.12M |
| 2/13/2026 | $27.60 | $27.94 | $27.55 | $27.58 | 36.99M |
| 2/12/2026 | $27.65 | $27.89 | $27.41 | $27.47 | 58.81M |
| 2/11/2026 | $27.55 | $27.94 | $27.31 | $27.73 | 41.70M |
| 2/10/2026 | $27.18 | $27.73 | $27.09 | $27.61 | 43.76M |
| 2/9/2026 | $27.18 | $27.37 | $26.79 | $27.05 | 49.29M |
| 2/6/2026 | $26.67 | $27.37 | $26.52 | $27.22 | 50.69M |
| 2/5/2026 | $26.76 | $27.19 | $26.46 | $26.49 | 72.65M |
| 2/4/2026 | $25.88 | $26.98 | $25.86 | $26.78 | 83.03M |
| 2/3/2026 | $25.36 | $26.11 | $25.26 | $25.77 | 91.96M |
| 2/2/2026 | $26.42 | $26.69 | $26.35 | $26.66 | 52.13M |
| 1/30/2026 | $26.13 | $26.47 | $25.90 | $26.44 | 51.60M |
| 1/29/2026 | $25.90 | $26.23 | $25.88 | $26.10 | 44.37M |
| 1/28/2026 | $26.27 | $26.39 | $25.76 | $25.86 | 44.98M |
| 1/27/2026 | $25.94 | $26.83 | $25.90 | $26.50 | 75.58M |
| 1/26/2026 | $25.63 | $25.92 | $25.60 | $25.88 | 41.44M |
| 1/23/2026 | $25.58 | $25.69 | $25.51 | $25.65 | 45.40M |
| 1/22/2026 | $25.90 | $26.31 | $25.75 | $26.10 | 49.88M |
| 1/21/2026 | $25.47 | $25.92 | $25.38 | $25.89 | 47.26M |
| 1/20/2026 | $25.43 | $25.65 | $25.09 | $25.52 | 55.43M |