|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 21,667,200 | 36.80 | 36.90 | 36.40 | 36.54 | 00:00:00 | 2004-04-23 | 12,298,900 | 36.47 | 36.58 | 36.12 | 36.42 | 00:00:00 | 2004-04-26 | 12,463,300 | 36.42 | 36.65 | 36.15 | 36.29 | 00:00:00 | 2004-04-27 | 15,092,400 | 36.64 | 37.09 | 36.28 | 36.44 | 00:00:00 | 2004-04-28 | 20,301,000 | 36.27 | 36.45 | 35.54 | 35.88 | 00:00:00 | 2004-04-29 | 13,826,600 | 35.88 | 35.99 | 35.31 | 35.57 | 00:00:00 | 2004-04-30 | 16,948,300 | 35.55 | 36.25 | 35.55 | 35.76 | 00:00:00 | 2004-05-03 | 13,802,600 | 35.89 | 36.40 | 35.76 | 36.22 | 00:00:00 | 2004-05-04 | 17,898,200 | 36.40 | 36.80 | 36.11 | 36.61 | 00:00:00 | 2004-05-05 | 12,035,300 | 36.45 | 36.91 | 36.38 | 36.63 | 00:00:00 | 2004-05-06 | 14,403,100 | 36.63 | 37.00 | 36.30 | 36.55 | 00:00:00 | 2004-05-07 | 13,239,600 | 36.32 | 36.75 | 36.31 | 36.36 | 00:00:00 | 2004-05-10 | 16,743,000 | 36.20 | 36.24 | 35.61 | 36.00 | 00:00:00 | 2004-05-11 | 15,267,400 | 35.80 | 36.01 | 35.45 | 35.91 | 00:00:00 | 2004-05-12 | 16,741,600 | 35.70 | 35.75 | 34.95 | 35.71 | 00:00:00 | 2004-05-13 | 12,814,100 | 35.25 | 35.62 | 35.05 | 35.40 | 00:00:00 | 2004-05-14 | 11,697,000 | 35.22 | 36.00 | 35.20 | 35.60 | 00:00:00 | 2004-05-17 | 11,833,100 | 35.10 | 35.91 | 35.00 | 35.50 | 00:00:00 | 2004-05-18 | 11,016,400 | 35.50 | 35.70 | 35.25 | 35.55 | 00:00:00 | 2004-05-19 | 11,590,000 | 35.80 | 35.84 | 35.10 | 35.17 | 00:00:00 | 2004-05-20 | 14,014,100 | 35.07 | 35.15 | 34.69 | 34.89 | 00:00:00 | 2004-05-21 | 15,954,200 | 34.94 | 35.07 | 34.61 | 34.81 | 00:00:00 | 2004-05-24 | 13,742,500 | 34.77 | 34.80 | 34.22 | 34.45 | 00:00:00 | 2004-05-25 | 15,537,000 | 34.27 | 34.99 | 34.27 | 34.74 | 00:00:00 | 2004-05-26 | 12,323,800 | 34.62 | 35.24 | 34.62 | 34.89 | 00:00:00 | 2004-05-27 | 12,013,400 | 35.00 | 35.51 | 34.96 | 35.40 | 00:00:00 | 2004-05-28 | 11,965,300 | 35.61 | 35.61 | 35.06 | 35.34 | 00:00:00 | 2004-06-01 | 14,493,900 | 35.15 | 35.67 | 35.05 | 35.45 | 00:00:00 | 2004-06-02 | 15,494,300 | 35.55 | 36.01 | 35.52 | 35.74 | 00:00:00 | 2004-06-03 | 15,793,000 | 35.60 | 36.18 | 35.55 | 35.55 | 00:00:00 | 2004-06-04 | 13,376,700 | 35.75 | 36.20 | 35.54 | 35.62 | 00:00:00 | 2004-06-07 | 12,030,400 | 36.00 | 36.09 | 35.82 | 36.02 | 00:00:00 | 2004-06-08 | 14,039,000 | 35.85 | 36.30 | 35.85 | 36.14 | 00:00:00 | 2004-06-09 | 9,655,700 | 36.10 | 36.11 | 35.75 | 35.83 | 00:00:00 | 2004-06-10 | 10,453,700 | 35.93 | 35.95 | 35.52 | 35.66 | 00:00:00 | 2004-06-14 | 17,396,800 | 35.39 | 35.40 | 34.86 | 35.15 | 00:00:00 | 2004-06-15 | 17,192,000 | 35.25 | 35.35 | 35.01 | 35.09 | 00:00:00 | 2004-06-16 | 11,868,900 | 35.09 | 35.45 | 34.95 | 35.22 | 00:00:00 | 2004-06-17 | 10,681,800 | 35.10 | 35.38 | 35.05 | 35.27 | 00:00:00 | 2004-06-18 | 18,263,000 | 35.16 | 35.51 | 35.10 | 35.43 | 00:00:00 | 2004-06-21 | 10,930,500 | 35.25 | 35.49 | 35.14 | 35.20 | 00:00:00 | 2004-06-22 | 16,893,400 | 35.17 | 35.18 | 34.80 | 34.90 | 00:00:00 | 2004-06-23 | 16,174,800 | 34.93 | 35.05 | 34.70 | 34.96 | 00:00:00 | 2004-06-24 | 14,653,300 | 34.72 | 35.17 | 34.71 | 34.81 | 00:00:00 | 2004-06-25 | 31,993,800 | 34.79 | 34.80 | 33.82 | 33.82 | 00:00:00 | 2004-06-28 | 21,080,200 | 34.14 | 34.19 | 33.85 | 34.06 | 00:00:00 | 2004-06-29 | 17,094,800 | 34.18 | 34.63 | 34.03 | 34.34 | 00:00:00 | 2004-06-30 | 15,752,200 | 34.43 | 34.60 | 34.20 | 34.28 | 00:00:00 | 2004-07-01 | 18,045,000 | 34.21 | 34.40 | 33.51 | 33.93 | 00:00:00 | 2004-07-02 | 9,521,300 | 33.96 | 34.23 | 33.81 | 33.94 | 00:00:00 | 2004-07-06 | 11,404,600 | 33.90 | 34.04 | 33.82 | 33.87 | 00:00:00 | 2004-07-07 | 13,539,900 | 33.72 | 33.94 | 33.65 | 33.72 | 00:00:00 | 2004-07-08 | 15,794,700 | 33.72 | 34.33 | 33.66 | 33.94 | 00:00:00 | 2004-07-09 | 11,932,200 | 34.00 | 34.33 | 33.94 | 34.00 | 00:00:00 | 2004-07-12 | 14,556,100 | 33.93 | 33.99 | 33.53 | 33.62 | 00:00:00 | 2004-07-13 | 12,928,800 | 33.80 | 34.25 | 33.80 | 34.16 | 00:00:00 | 2004-07-14 | 11,896,500 | 34.00 | 34.46 | 33.88 | 34.01 | 00:00:00 | 2004-07-15 | 28,881,900 | 34.03 | 34.20 | 32.58 | 32.58 | 00:00:00 | 2004-07-16 | 39,775,200 | 32.60 | 32.90 | 31.64 | 32.38 | 00:00:00 | 2004-07-19 | 15,348,200 | 32.51 | 32.54 | 32.00 | 32.11 | 00:00:00 | 2004-07-20 | 17,267,000 | 32.11 | 32.60 | 32.06 | 32.33 | 00:00:00 | 2004-07-21 | 17,845,100 | 32.64 | 32.82 | 32.00 | 32.00 | 00:00:00 | 2004-07-22 | 17,425,600 | 32.00 | 32.71 | 31.90 | 32.51 | 00:00:00 | 2004-07-23 | 12,431,800 | 32.48 | 32.55 | 32.11 | 32.30 | 00:00:00 | 2004-07-26 | 22,153,800 | 32.25 | 32.25 | 31.20 | 31.74 | 00:00:00 | 2004-07-27 | 16,806,700 | 31.74 | 32.30 | 31.55 | 32.10 | 00:00:00 | 2004-07-28 | 23,562,200 | 31.78 | 31.94 | 31.26 | 31.62 | 00:00:00 | 2004-07-29 | 12,827,000 | 31.81 | 32.15 | 31.65 | 31.93 | 00:00:00 | 2004-07-30 | 14,151,600 | 31.83 | 32.13 | 31.61 | 31.96 | 00:00:00 | 2004-08-02 | 11,334,900 | 31.77 | 32.33 | 31.76 | 32.20 | 00:00:00 | 2004-08-03 | 17,125,200 | 32.00 | 32.64 | 31.96 | 32.45 | 00:00:00 | 2004-08-04 | 12,380,700 | 32.39 | 32.57 | 32.16 | 32.40 | 00:00:00 | 2004-08-05 | 17,639,600 | 32.35 | 32.45 | 31.60 | 31.65 | 00:00:00 | 2004-08-06 | 21,208,900 | 31.30 | 31.62 | 30.99 | 31.18 | 00:00:00 | 2004-08-09 | 11,002,600 | 31.23 | 31.37 | 31.10 | 31.20 | 00:00:00 | 2004-08-10 | 11,901,100 | 31.22 | 31.51 | 31.07 | 31.48 | 00:00:00 | 2004-08-11 | 14,857,500 | 31.11 | 32.08 | 31.11 | 31.77 | 00:00:00 | 2004-08-12 | 12,102,800 | 31.55 | 32.11 | 31.41 | 31.43 | 00:00:00 | 2004-08-13 | 10,427,700 | 31.43 | 31.67 | 31.01 | 31.15 | 00:00:00 | 2004-08-16 | 9,985,400 | 31.20 | 31.56 | 31.06 | 31.40 | 00:00:00 | 2004-08-17 | 13,655,000 | 31.45 | 31.55 | 31.13 | 31.38 | 00:00:00 | 2004-08-18 | 15,628,800 | 31.22 | 31.88 | 31.05 | 31.85 | 00:00:00 | 2004-08-19 | 12,397,400 | 31.75 | 31.95 | 31.27 | 31.48 | 00:00:00 | 2004-08-20 | 13,312,000 | 31.39 | 31.78 | 31.30 | 31.74 | 00:00:00 | 2004-08-23 | 13,237,200 | 31.60 | 31.98 | 31.57 | 31.65 | 00:00:00 | 2004-08-24 | 10,667,900 | 31.94 | 31.95 | 31.50 | 31.53 | 00:00:00 | 2004-08-25 | 14,077,300 | 31.57 | 31.98 | 31.51 | 31.91 | 00:00:00 | 2004-08-26 | 14,474,600 | 31.98 | 32.35 | 31.92 | 32.31 | 00:00:00 | 2004-08-27 | 11,452,000 | 32.48 | 32.73 | 32.42 | 32.65 | 00:00:00 | 2004-08-30 | 11,080,700 | 32.32 | 32.52 | 32.25 | 32.29 | 00:00:00 | 2004-08-31 | 14,258,900 | 32.32 | 32.71 | 32.30 | 32.67 | 00:00:00 | 2004-09-01 | 14,382,900 | 32.55 | 32.69 | 32.27 | 32.35 | 00:00:00 | 2004-09-02 | 16,839,300 | 32.45 | 32.79 | 31.99 | 32.70 | 00:00:00 | 2004-09-03 | 14,138,300 | 32.71 | 33.05 | 32.55 | 32.55 | 00:00:00 | 2004-09-07 | 14,121,700 | 32.86 | 33.00 | 32.42 | 32.74 | 00:00:00 | 2004-09-08 | 12,032,200 | 32.74 | 32.89 | 32.63 | 32.77 | 00:00:00 | 2004-09-09 | 11,535,800 | 32.79 | 32.86 | 32.40 | 32.44 | 00:00:00 | 2004-09-10 | 30,666,300 | 32.25 | 32.26 | 31.27 | 31.86 | 00:00:00 | 2004-09-13 | 21,305,100 | 32.00 | 32.15 | 31.82 | 32.13 | 00:00:00 | 2004-09-14 | 14,880,500 | 32.33 | 32.63 | 32.10 | 32.12 | 00:00:00 | 2004-09-15 | 15,695,300 | 32.12 | 32.18 | 31.83 | 31.85 | 00:00:00 | 2004-09-16 | 12,352,700 | 31.67 | 32.06 | 31.67 | 31.78 | 00:00:00 | 2004-09-17 | 23,482,100 | 31.86 | 31.89 | 31.55 | 31.72 | 00:00:00 | 2004-09-20 | 27,818,700 | 31.40 | 31.47 | 30.85 | 30.99 | 00:00:00 | 2004-09-21 | 18,386,800 | 30.99 | 31.09 | 30.83 | 30.89 | 00:00:00 | 2004-09-22 | 25,605,500 | 30.72 | 30.90 | 30.05 | 30.20 | 00:00:00 | 2004-09-23 | 25,615,700 | 30.57 | 30.57 | 29.90 | 29.93 | 00:00:00 | 2004-09-24 | 28,263,200 | 30.00 | 30.05 | 29.60 | 29.66 | 00:00:00 | 2004-09-27 | 19,222,200 | 29.75 | 30.04 | 29.58 | 29.62 | 00:00:00 | 2004-09-28 | 21,052,500 | 29.78 | 30.30 | 29.73 | 30.08 | 00:00:00 | 2004-09-29 | 15,753,000 | 30.25 | 30.39 | 30.11 | 30.18 | 00:00:00 | 2004-09-30 | 63,646,900 | 31.25 | 31.50 | 30.15 | 30.60 | 00:00:00 | 2004-10-01 | 30,807,600 | 31.05 | 31.06 | 30.70 | 30.97 | 00:00:00 | 2004-10-04 | 20,566,000 | 31.30 | 31.43 | 30.97 | 31.30 | 00:00:00 | 2004-10-05 | 15,551,600 | 31.39 | 31.50 | 31.19 | 31.29 | 00:00:00 | 2004-10-06 | 15,496,100 | 31.45 | 31.47 | 30.94 | 31.18 | 00:00:00 | 2004-10-07 | 84,736,000 | 30.08 | 30.11 | 28.60 | 29.99 | 00:00:00 | 2004-10-08 | 32,156,900 | 29.71 | 30.30 | 29.64 | 29.80 | 00:00:00 | 2004-10-11 | 19,120,100 | 29.76 | 30.42 | 29.76 | 30.31 | 00:00:00 | 2004-10-12 | 23,705,900 | 30.00 | 30.31 | 29.66 | 29.86 | 00:00:00 | 2004-10-13 | 29,268,000 | 29.87 | 29.95 | 29.32 | 29.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|