Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PFE	25.33	25.54	25.20	25.40	0.13	46,517,552	100,430	25.42	25.46
2024-04-25	Z	PFE	26.27	26.43	25.25	25.26	-0.995	47,641,295	124,629	25.38	25.44
2024-04-24	Z	PFE	26.25	26.34	26.04	26.27	-0.06	24,543,950	69,308	26.18	26.46
2024-04-23	Z	PFE	26.33	26.47	26.19	26.32	0.06	24,294,895	68,683	26.27	26.51
2024-04-22	Z	PFE	26.00	26.50	25.925	26.26	0.265	35,673,832	89,547	26.26	26.57
2024-04-19	Z	PFE	25.39	26.00	25.35	26.00	0.595	38,361,538	87,867	25.90	25.95
2024-04-18	Z	PFE	25.35	25.46	25.23	25.39	-0.035	35,782,249	84,261	25.35	25.38
2024-04-17	Z	PFE	25.69	25.69	25.26	25.42	-0.285	43,815,609	114,530	25.40	25.49
2024-04-16	Z	PFE	25.82	25.985	25.68	25.69	-0.2299	28,877,768	81,538	25.72	25.78
2024-04-15	Z	PFE	25.93	26.17	25.75	25.90	0.04	35,660,191	89,566	25.89	25.95
2024-04-12	Z	PFE	26.25	26.32	25.83	25.86	-0.48	43,020,986	102,886	25.90	25.91
2024-04-11	Z	PFE	26.35	26.4499	26.13	26.34	0.0101	32,810,652	81,563	26.26	26.37
2024-04-10	Z	PFE	26.52	26.59	26.16	26.32	-0.48	44,532,202	102,949	26.32	26.40
2024-04-09	Z	PFE	26.77	27.42	26.65	26.78	0.195	45,183,097	106,838	26.74	27.03
2024-04-08	Z	PFE	26.60	26.82	26.52	26.58	-0.07	24,430,672	75,246	26.58	26.61
2024-04-05	Z	PFE	26.56	26.70	26.35	26.66	0.01	39,864,836	97,468	26.68	26.85
2024-04-04	Z	PFE	27.31	27.40	26.64	26.65	-0.58	41,911,414	101,270	26.68	27.40
2024-04-03	Z	PFE	27.51	27.75	27.20	27.22	-0.32	36,815,549	92,536	27.07	27.34
2024-04-02	Z	PFE	27.57	27.75	27.41	27.55	-0.16	32,449,745	83,005	27.53	27.78
2024-04-01	Z	PFE	27.76	27.87	27.575	27.72	-0.04	26,587,965	88,323	27.66	27.71
2024-03-29	Z	PFE	27.82	28.12	27.72	27.75	-0.0499	0	0	27.75	27.77
2024-03-28	Z	PFE	27.82	28.12	27.72	27.75	-0.0499	40,456,247	83,934	27.75	27.77
2024-03-27	Z	PFE	27.71	27.935	27.54	27.78	0.1999	34,234,454	85,359	27.70	27.76
2024-03-26	Z	PFE	27.45	27.63	27.31	27.59	0.165	38,203,811	80,764	27.62	27.67
2024-03-25	Z	PFE	27.24	27.48	27.10	27.43	0.065	31,108,508	83,451	27.24	27.48
2024-03-22	Z	PFE	27.47	27.84	27.34	27.36	-0.3003	28,821,531	79,044	27.36	27.59
2024-03-21	Z	PFE	27.75	28.035	27.63	27.66	-0.0331	29,628,515	79,360	27.70	27.75
2024-03-20	Z	PFE	27.48	27.7366	27.21	27.70	0.075	34,459,360	78,307	27.66	27.78
2024-03-19	Z	PFE	27.67	27.78	27.32	27.63	-0.11	29,017,672	77,126	27.59	27.63
2024-03-18	Z	PFE	28.01	28.025	27.61	27.72	-0.2041	36,222,281	93,531	27.68	27.73
2024-03-15	Z	PFE	27.96	28.28	27.86	27.94	-0.169	75,725,412	79,545	27.93	27.96
2024-03-14	Z	PFE	28.25	28.28	27.77	28.13	-0.08	36,420,011	103,849	28.00	28.08
2024-03-13	Z	PFE	28.29	28.69	28.19	28.22	0.195	39,263,051	102,967	28.22	28.28
2024-03-12	Z	PFE	28.31	28.34	27.76	28.01	-0.3699	48,739,814	125,652	28.09	28.12
2024-03-11	Z	PFE	27.31	28.39	27.31	28.37	1.14	52,582,420	130,524	28.32	28.36
2024-03-08	Z	PFE	26.88	27.30	26.85	27.22	0.435	45,894,606	112,040	27.22	27.30
2024-03-07	Z	PFE	27.20	27.32	26.76	26.79	-0.405	46,407,821	107,241	26.85	33.00
2024-03-06	Z	PFE	26.90	27.30	26.785	27.19	1.11	84,902,037	167,334	27.20	27.23
2024-03-05	Z	PFE	25.87	26.42	25.69	26.08	0.19	73,630,662	162,047	26.00	26.17
2024-03-04	Z	PFE	26.30	26.46	25.61	25.89	-0.694	86,742,652	217,852	25.97	25.98
2024-03-01	Z	PFE	26.825	26.895	26.51	26.585	0.025	46,391,599	107,248	26.34	26.61
2024-02-29	Z	PFE	27.07	27.19	26.55	26.56	-0.485	54,617,361	114,053	25.60	26.64
2024-02-28	Z	PFE	26.96	27.235	26.82	27.04	0.16	31,008,234	84,156	27.02	27.13
2024-02-27	Z	PFE	27.12	27.20	26.81	26.89	-0.285	38,581,615	107,575	26.91	33.06
2024-02-26	Z	PFE	27.67	27.67	27.07	27.18	-0.58	45,677,779	108,126	26.50	27.20
2024-02-23	Z	PFE	27.75	28.086	27.69	27.76	0.20	33,179,604	80,667	27.80	27.84
2024-02-22	Z	PFE	27.59	27.695	27.185	27.55	-0.13	31,948,316	85,405	27.52	27.58
2024-02-21	Z	PFE	27.60	27.675	27.355	27.67	0.075	27,361,544	70,959	27.60	28.00
2024-02-20	Z	PFE	27.61	28.14	27.52	27.59	-0.02	34,223,928	95,856	27.50	27.66
2024-02-19	Z	PFE	27.55	27.89	27.21	27.62	0.115	0	0	27.54	27.65
2024-02-16	Z	PFE	27.55	27.89	27.21	27.62	0.115	35,922,998	84,373	27.54	27.65
2024-02-15	Z	PFE	27.25	27.805	27.22	27.51	0.41	36,105,322	85,517	26.80	27.52
2024-02-14	Z	PFE	27.01	27.17	26.91	27.11	0.136	25,263,289	70,758	27.01	27.16
2024-02-13	Z	PFE	27.54	27.83	26.86	26.97	-0.69	37,918,744	102,560	26.96	27.10
2024-02-12	Z	PFE	27.54	28.02	27.52	27.66	0.105	30,315,450	86,223	27.60	27.70
2024-02-09	Z	PFE	27.56	27.59	27.38	27.56	-0.015	29,053,873	78,501	27.55	27.56
2024-02-08	Z	PFE	27.56	27.69	27.41	27.57		29,038,848	77,339	27.50	27.78
2024-02-07	Z	PFE	27.55	27.65	27.295	27.56	0.055	36,836,804	83,349	26.80	27.55
2024-02-06	Z	PFE	26.66	27.725	26.57	27.50	0.94	56,988,363	117,236	27.41	27.49
2024-02-05	Z	PFE	26.94	26.94	26.52	26.57	-0.37	42,626,116	99,278	26.41	26.61
2024-02-02	Z	PFE	27.18	27.20	26.69	26.93	-0.37	51,673,678	108,153	26.90	26.92
2024-02-01	Z	PFE	27.10	27.325	26.73	27.29	0.206	53,868,270	112,728	27.20	27.30
2024-01-31	Z	PFE	27.17	27.5103	26.78	27.08	0.04	81,182,851	134,731	26.78	27.17
2024-01-30	Z	PFE	27.89	28.37	26.95	27.02	-0.46	86,055,077	175,829	27.04	27.05
2024-01-29	Z	PFE	27.52	27.63	27.31	27.48	0.0099	67,055,287	114,460	27.53	28.04