TR4DER - Pfizer [PFE] Historical Prices

Pfizer - [Ticker: PFE]
Last Trade	45.14	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.85 (+0.98%)	Open	46.23
High	46.47	Low	45.11
Volume	26,062,310	Average Volume (3m)	0
Yield		Bid / Ask	35.33 x 5,700 - 35.34 x 8,100
Former Close	45.99	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PFE quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	12,213,800	32.06	32.38	31.62	31.87	00:00:00
2000-01-04	13,481,000	31.25	31.50	30.00	30.69	00:00:00
2000-01-05	12,316,500	30.87	31.87	30.81	31.19	00:00:00
2000-01-06	10,545,800	31.25	32.75	31.19	32.31	00:00:00
2000-01-07	17,041,900	34.00	34.88	32.31	34.50	00:00:00
2000-01-10	9,880,200	35.00	35.00	34.06	34.44	00:00:00
2000-01-11	9,247,700	34.25	35.00	34.00	34.00	00:00:00
2000-01-12	10,838,000	34.50	35.31	34.44	35.13	00:00:00
2000-01-13	26,286,400	34.94	37.13	34.63	37.00	00:00:00
2000-01-14	16,182,000	37.44	37.63	37.00	37.00	00:00:00
2000-01-18	10,872,500	37.13	37.25	35.81	36.50	00:00:00
2000-01-19	10,053,500	36.75	37.06	36.31	37.00	00:00:00
2000-01-20	7,980,400	36.75	36.88	35.81	36.39	00:00:00
2000-01-21	12,355,600	36.56	36.56	35.00	35.06	00:00:00
2000-01-24	13,030,800	35.00	35.25	33.38	34.38	00:00:00
2000-01-25	9,396,200	34.50	35.44	34.31	34.88	00:00:00
2000-01-26	7,332,800	34.81	35.00	34.38	34.88	00:00:00
2000-01-27	8,594,600	34.56	35.44	34.50	34.50	00:00:00
2000-01-28	11,228,300	34.50	35.69	33.88	35.19	00:00:00
2000-01-31	10,089,700	34.00	36.50	34.00	36.19	00:00:00
2000-02-01	11,713,200	35.56	37.19	35.50	37.00	00:00:00
2000-02-02	7,141,500	36.94	37.00	35.75	36.00	00:00:00
2000-02-03	8,794,000	36.06	36.63	35.31	35.63	00:00:00
2000-02-04	6,609,100	36.13	36.13	35.31	35.75	00:00:00
2000-02-07	12,713,400	35.88	37.00	35.56	37.00	00:00:00
2000-02-08	15,360,700	37.06	37.94	36.88	37.81	00:00:00
2000-02-09	11,207,200	37.63	37.69	36.13	36.13	00:00:00
2000-02-10	10,577,500	36.50	36.50	35.00	35.00	00:00:00
2000-02-11	10,172,000	35.56	35.56	34.00	35.00	00:00:00
2000-02-14	8,393,400	33.56	35.31	33.56	35.00	00:00:00
2000-02-15	7,832,700	35.06	35.88	34.75	35.56	00:00:00
2000-02-16	9,873,900	35.00	35.06	33.75	33.75	00:00:00
2000-02-17	8,495,100	34.13	34.38	33.63	34.00	00:00:00
2000-02-18	10,314,100	34.00	34.00	32.88	34.00	00:00:00
2000-02-22	8,735,300	33.44	33.81	33.13	33.50	00:00:00
2000-02-23	9,090,200	33.81	34.00	32.94	34.00	00:00:00
2000-02-24	9,286,600	32.88	33.31	32.56	33.06	00:00:00
2000-02-25	8,255,000	33.00	33.25	32.00	32.38	00:00:00
2000-02-28	8,108,300	32.13	32.44	31.94	32.19	00:00:00
2000-02-29	11,809,600	32.88	32.88	31.62	32.13	00:00:00
2000-03-01	10,993,200	32.13	32.44	31.50	31.87	00:00:00
2000-03-02	8,352,200	32.00	32.00	31.50	32.00	00:00:00
2000-03-03	10,046,100	33.50	33.50	31.50	32.63	00:00:00
2000-03-06	10,581,200	32.06	32.56	31.50	31.69	00:00:00
2000-03-07	14,535,400	31.37	31.50	30.00	30.00	00:00:00
2000-03-08	18,806,400	31.00	33.13	30.19	32.44	00:00:00
2000-03-09	18,199,200	32.63	34.38	32.25	34.38	00:00:00
2000-03-10	19,474,800	35.13	35.25	34.00	35.00	00:00:00
2000-03-13	11,671,200	35.13	35.13	33.50	34.31	00:00:00
2000-03-14	8,641,400	34.19	34.19	33.00	33.25	00:00:00
2000-03-15	15,513,800	33.88	35.63	33.75	35.25	00:00:00
2000-03-16	18,352,100	36.19	36.56	35.63	36.50	00:00:00
2000-03-17	12,775,500	36.06	36.31	35.50	35.81	00:00:00
2000-03-20	7,863,500	36.00	36.06	34.00	35.00	00:00:00
2000-03-21	13,597,400	36.06	37.00	35.81	36.69	00:00:00
2000-03-22	17,387,200	35.75	36.13	34.63	35.63	00:00:00
2000-03-23	10,118,600	34.81	35.94	34.81	35.25	00:00:00
2000-03-24	8,998,600	35.25	35.88	34.81	34.88	00:00:00
2000-03-27	9,267,300	34.88	35.50	34.69	34.75	00:00:00
2000-03-28	8,812,800	34.25	35.56	34.25	35.06	00:00:00
2000-03-29	13,952,700	35.25	36.75	35.11	36.38	00:00:00
2000-03-30	9,920,100	36.44	36.81	36.06	36.50	00:00:00
2000-03-31	8,655,100	36.56	36.88	35.69	36.56	00:00:00
2000-04-03	19,046,500	37.00	38.63	36.75	38.00	00:00:00
2000-04-04	33,556,300	38.69	40.00	38.00	39.75	00:00:00
2000-04-05	9,818,400	38.50	39.19	38.38	38.63	00:00:00
2000-04-06	9,527,600	38.13	38.63	37.75	38.38	00:00:00
2000-04-07	9,315,500	38.50	39.44	38.44	38.81	00:00:00
2000-04-10	15,381,000	38.94	40.31	38.75	39.81	00:00:00
2000-04-11	13,082,800	39.75	40.50	39.56	39.81	00:00:00
2000-04-12	16,946,900	39.50	41.00	39.25	40.38	00:00:00
2000-04-13	12,536,000	40.19	40.38	38.94	39.63	00:00:00
2000-04-14	13,730,900	38.94	39.06	36.88	37.94	00:00:00
2000-04-17	13,853,300	37.25	38.88	37.00	38.00	00:00:00
2000-04-18	14,219,400	38.00	39.63	38.00	39.56	00:00:00
2000-04-19	20,078,700	39.69	42.50	39.38	41.31	00:00:00
2000-04-20	10,864,700	42.13	42.13	40.75	41.50	00:00:00
2000-04-24	14,900,400	41.50	44.25	41.25	43.50	00:00:00
2000-04-25	10,370,700	43.13	43.75	42.19	43.44	00:00:00
2000-04-26	10,414,700	42.75	43.50	42.50	43.50	00:00:00
2000-04-27	10,267,500	42.00	43.56	42.00	42.75	00:00:00
2000-04-28	8,958,800	42.75	42.88	41.75	42.13	00:00:00
2000-05-01	8,255,400	42.25	43.50	41.31	41.81	00:00:00
2000-05-02	10,711,100	42.00	43.25	41.88	42.94	00:00:00
2000-05-03	11,521,700	42.94	43.44	42.25	42.69	00:00:00
2000-05-04	6,383,900	42.50	43.31	42.25	43.00	00:00:00
2000-05-05	12,594,200	42.38	44.94	42.06	44.63	00:00:00
2000-05-08	18,289,500	45.00	46.38	44.94	46.13	00:00:00
2000-05-09	11,133,100	45.56	45.69	44.38	44.63	00:00:00
2000-05-10	10,410,100	44.06	45.19	43.13	43.39	00:00:00
2000-05-11	9,846,200	43.56	43.63	42.31	42.70	00:00:00
2000-05-12	7,795,100	42.38	43.38	41.69	43.09	00:00:00
2000-05-15	8,204,100	42.81	44.25	42.69	44.00	00:00:00
2000-05-16	12,376,600	44.44	44.88	43.25	44.50	00:00:00
2000-05-17	14,091,000	44.50	45.31	44.19	45.00	00:00:00
2000-05-18	7,234,800	45.13	45.56	44.75	45.19	00:00:00
2000-05-19	7,276,100	44.69	44.75	43.81	44.19	00:00:00
2000-05-22	9,069,600	44.44	45.19	43.25	43.94	00:00:00
2000-05-23	6,953,200	43.81	44.50	43.19	44.19	00:00:00
2000-05-24	8,318,300	43.38	44.94	43.38	44.25	00:00:00
2000-05-25	10,206,700	44.56	45.75	44.44	45.66	00:00:00
2000-05-26	5,971,500	44.88	45.44	44.69	45.13	00:00:00
2000-05-30	8,301,200	44.06	44.44	43.69	44.19	00:00:00
2000-05-31	7,012,900	43.75	45.00	43.69	44.50	00:00:00
2000-06-01	9,953,800	45.69	46.13	44.88	45.00	00:00:00
2000-06-02	10,402,400	45.94	45.94	43.25	43.56	00:00:00
2000-06-05	9,707,400	43.81	43.94	42.25	42.75	00:00:00
2000-06-06	9,478,800	43.00	43.81	42.44	43.44	00:00:00
2000-06-07	5,563,800	43.44	44.19	43.25	43.50	00:00:00
2000-06-08	6,412,700	43.75	44.44	43.56	44.25	00:00:00
2000-06-09	6,633,600	44.38	46.00	44.13	46.00	00:00:00
2000-06-12	5,685,000	45.06	45.75	44.38	44.38	00:00:00
2000-06-13	11,281,600	45.38	46.38	45.06	45.84	00:00:00
2000-06-14	11,057,900	45.94	46.94	45.88	46.59	00:00:00
2000-06-15	8,344,800	46.38	47.00	46.13	47.00	00:00:00
2000-06-16	14,399,100	46.44	48.13	46.44	47.94	00:00:00
2000-06-19	8,305,600	47.81	47.81	46.75	46.75	00:00:00
2000-06-20	11,017,800	46.63	46.88	45.25	46.25	00:00:00
2000-06-21	16,404,300	47.00	47.19	46.38	46.88	00:00:00
2000-06-22	17,013,700	46.81	46.81	44.50	45.75	00:00:00
2000-06-23	14,269,300	46.00	46.50	45.25	45.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>