Shares Magazine
$22.48+0.03 (+0.11%)22 Apr 2025, 19:10
Pfizer INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $22.20 | $22.53 | $22.04 | $22.45 | 71,657 |
| Apr 16, 2025 | $22.48 | $22.67 | $22.07 | $22.48 | 127,986 |
| Apr 15, 2025 | $22.14 | $22.92 | $22.06 | $22.63 | 85,782 |
| Apr 14, 2025 | $22.00 | $22.20 | $21.20 | $22.05 | 101,485 |
| Apr 11, 2025 | $21.80 | $21.92 | $21.30 | $21.40 | 118,916 |
| Apr 10, 2025 | $22.44 | $22.44 | $21.09 | $21.55 | 144,436 |
| Apr 9, 2025 | $21.62 | $22.45 | $20.77 | $21.23 | 213,773 |
| Apr 8, 2025 | $22.87 | $22.99 | $21.86 | $22.18 | 157,403 |
| Apr 7, 2025 | $22.20 | $23.15 | $21.75 | $22.18 | 291,593 |
| Apr 4, 2025 | $24.30 | $24.30 | $23.10 | $23.43 | 171,936 |
| Apr 3, 2025 | $24.53 | $24.87 | $24.39 | $24.77 | 80,054 |
| Apr 2, 2025 | $24.54 | $24.71 | $24.31 | $24.70 | 42,035 |
| Apr 1, 2025 | $25.29 | $25.32 | $24.60 | $24.95 | 44,533 |
| Mar 31, 2025 | $25.00 | $25.03 | $24.62 | $24.95 | 91,579 |
| Mar 28, 2025 | $25.05 | $25.21 | $24.81 | $25.05 | 82,019 |
| Mar 27, 2025 | $25.23 | $25.23 | $24.83 | $25.15 | 60,031 |
| Mar 26, 2025 | $25.64 | $25.65 | $25.13 | $25.45 | 95,467 |
| Mar 25, 2025 | $26.15 | $26.19 | $25.62 | $25.75 | 96,338 |
| Mar 24, 2025 | $26.16 | $26.20 | $25.89 | $26.05 | 33,674 |
| Mar 21, 2025 | $26.22 | $26.35 | $26.02 | $26.35 | 17,846 |
| Mar 20, 2025 | $26.32 | $26.32 | $26.02 | $26.10 | 22,540 |
| Mar 19, 2025 | $26.32 | $26.50 | $26.09 | $26.30 | 30,848 |
| Mar 18, 2025 | $25.92 | $26.34 | $25.72 | $26.25 | 1,398,375 |
| Mar 17, 2025 | $25.73 | $26.15 | $25.59 | $26.05 | 66,099 |
| Mar 14, 2025 | $25.66 | $25.75 | $25.50 | $25.65 | 49,517 |
| Mar 13, 2025 | $25.77 | $26.04 | $25.53 | $25.85 | 41,958 |
| Mar 12, 2025 | $26.15 | $26.15 | $25.50 | $25.70 | 67,948 |
| Mar 11, 2025 | $26.63 | $26.64 | $25.87 | $26.05 | 65,344 |
| Mar 10, 2025 | $26.60 | $27.24 | $26.58 | $26.95 | 56,302 |
| Mar 7, 2025 | $26.25 | $26.88 | $26.19 | $26.15 | 72,454 |
| Mar 6, 2025 | $25.92 | $26.39 | $25.82 | $26.15 | 32,591 |
| Mar 5, 2025 | $25.77 | $26.14 | $25.67 | $25.85 | 44,313 |
| Mar 4, 2025 | $26.11 | $26.33 | $25.71 | $25.85 | 95,118 |
| Mar 3, 2025 | $26.50 | $26.88 | $26.05 | $26.20 | 55,338 |
| Feb 28, 2025 | $26.12 | $26.23 | $25.91 | $25.95 | 33,320 |
| Feb 27, 2025 | $26.37 | $26.37 | $26.02 | $26.15 | 33,602 |
| Feb 26, 2025 | $26.78 | $26.78 | $26.35 | $26.60 | 46,643 |
| Feb 25, 2025 | $26.50 | $27.00 | $26.50 | $26.95 | 82,552 |
| Feb 24, 2025 | $26.32 | $26.52 | $25.90 | $26.35 | 44,425 |
| Feb 21, 2025 | $25.90 | $26.52 | $25.85 | $26.10 | 66,774 |
| Feb 20, 2025 | $25.90 | $26.08 | $25.79 | $26.00 | 47,166 |
| Feb 19, 2025 | $25.55 | $25.88 | $25.50 | $25.75 | 471,490 |
| Feb 18, 2025 | $25.75 | $25.76 | $25.43 | $25.50 | 109,445 |
| Feb 14, 2025 | $25.70 | $25.83 | $25.50 | $25.65 | 52,622 |
| Feb 13, 2025 | $25.50 | $25.72 | $25.34 | $24.55 | 530,624 |
| Feb 12, 2025 | $25.58 | $25.61 | $25.18 | $24.45 | 37,168 |
| Feb 11, 2025 | $25.85 | $25.90 | $25.53 | $24.50 | 39,360 |
| Feb 10, 2025 | $25.80 | $26.12 | $25.52 | $25.95 | 73,185 |
| Feb 7, 2025 | $25.89 | $25.96 | $25.54 | $25.55 | 37,490 |
| Feb 6, 2025 | $26.47 | $26.54 | $25.91 | $26.15 | 32,203 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |