|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 29,268,000 | 29.87 | 29.95 | 29.32 | 29.55 | 00:00:00 | | 2004-10-14 | 26,830,600 | 29.55 | 29.66 | 28.90 | 29.08 | 00:00:00 | | 2004-10-15 | 67,429,500 | 29.00 | 29.05 | 27.68 | 28.50 | 00:00:00 | | 2004-10-18 | 24,354,100 | 28.22 | 29.09 | 28.22 | 29.00 | 00:00:00 | | 2004-10-19 | 20,951,500 | 29.10 | 29.48 | 29.00 | 29.00 | 00:00:00 | | 2004-10-20 | 27,460,500 | 28.34 | 28.84 | 28.24 | 28.30 | 00:00:00 | | 2004-10-21 | 22,009,800 | 28.45 | 28.60 | 28.20 | 28.44 | 00:00:00 | | 2004-10-22 | 29,918,100 | 28.41 | 28.50 | 27.70 | 27.74 | 00:00:00 | | 2004-10-25 | 24,351,500 | 27.75 | 27.90 | 27.25 | 27.78 | 00:00:00 | | 2004-10-26 | 24,832,600 | 27.79 | 28.35 | 27.70 | 28.33 | 00:00:00 | | 2004-10-27 | 23,000,100 | 28.27 | 29.04 | 28.24 | 29.04 | 00:00:00 | | 2004-10-28 | 24,921,800 | 29.04 | 29.10 | 28.56 | 28.71 | 00:00:00 | | 2004-10-29 | 21,395,900 | 28.75 | 28.96 | 28.55 | 28.95 | 00:00:00 | | 2004-11-01 | 27,604,000 | 28.95 | 28.95 | 28.48 | 28.80 | 00:00:00 | | 2004-11-02 | 28,630,200 | 28.90 | 29.32 | 28.32 | 28.70 | 00:00:00 | | 2004-11-03 | 48,491,200 | 30.40 | 30.50 | 29.30 | 29.45 | 00:00:00 | | 2004-11-04 | 80,547,700 | 30.00 | 30.00 | 27.20 | 29.06 | 00:00:00 | | 2004-11-05 | 38,673,000 | 29.16 | 29.27 | 28.61 | 28.79 | 00:00:00 | | 2004-11-08 | 39,815,000 | 28.10 | 28.48 | 27.85 | 28.41 | 00:00:00 | | 2004-11-09 | 25,951,700 | 28.07 | 28.41 | 27.99 | 27.99 | 00:00:00 | | 2004-11-10 | 47,305,800 | 27.34 | 27.70 | 27.13 | 27.47 | 00:00:00 | | 2004-11-11 | 34,182,100 | 27.25 | 27.55 | 27.14 | 27.15 | 00:00:00 | | 2004-11-12 | 32,304,700 | 27.20 | 27.50 | 27.02 | 27.45 | 00:00:00 | | 2004-11-15 | 29,910,700 | 27.49 | 27.87 | 27.26 | 27.62 | 00:00:00 | | 2004-11-16 | 22,483,200 | 27.65 | 27.75 | 27.31 | 27.32 | 00:00:00 | | 2004-11-17 | 38,734,800 | 27.32 | 28.05 | 27.30 | 27.99 | 00:00:00 | | 2004-11-18 | 30,605,800 | 28.12 | 28.42 | 27.77 | 27.77 | 00:00:00 | | 2004-11-19 | 29,856,000 | 27.78 | 27.86 | 27.16 | 27.23 | 00:00:00 | | 2004-11-22 | 23,525,300 | 27.35 | 27.45 | 27.05 | 27.07 | 00:00:00 | | 2004-11-23 | 31,957,800 | 27.12 | 27.20 | 26.65 | 26.90 | 00:00:00 | | 2004-11-24 | 34,631,800 | 27.05 | 27.18 | 26.55 | 26.79 | 00:00:00 | | 2004-11-26 | 13,158,900 | 26.76 | 27.30 | 26.76 | 27.16 | 00:00:00 | | 2004-11-29 | 30,736,200 | 27.32 | 27.66 | 27.27 | 27.33 | 00:00:00 | | 2004-11-30 | 48,662,900 | 27.65 | 28.09 | 27.44 | 27.77 | 00:00:00 | | 2004-12-01 | 32,507,200 | 28.01 | 28.47 | 27.93 | 28.23 | 00:00:00 | | 2004-12-02 | 30,980,800 | 28.44 | 28.52 | 28.22 | 28.46 | 00:00:00 | | 2004-12-03 | 38,281,500 | 28.59 | 28.60 | 27.79 | 27.89 | 00:00:00 | | 2004-12-06 | 48,363,300 | 27.39 | 27.39 | 27.05 | 27.21 | 00:00:00 | | 2004-12-07 | 35,379,100 | 27.36 | 27.70 | 27.19 | 27.20 | 00:00:00 | | 2004-12-08 | 27,243,400 | 27.20 | 27.55 | 27.05 | 27.50 | 00:00:00 | | 2004-12-09 | 29,278,900 | 27.53 | 27.57 | 27.15 | 27.37 | 00:00:00 | | 2004-12-10 | 28,504,900 | 27.21 | 27.35 | 27.05 | 27.09 | 00:00:00 | | 2004-12-13 | 36,729,200 | 27.08 | 27.33 | 27.04 | 27.16 | 00:00:00 | | 2004-12-14 | 33,170,700 | 27.22 | 27.43 | 27.18 | 27.33 | 00:00:00 | | 2004-12-15 | 41,655,000 | 27.45 | 28.37 | 27.41 | 28.32 | 00:00:00 | | 2004-12-16 | 53,678,200 | 28.25 | 29.10 | 28.24 | 28.98 | 00:00:00 | | 2004-12-17 | 289,735,900 | 25.10 | 25.95 | 21.99 | 25.75 | 00:00:00 | | 2004-12-20 | 132,577,600 | 25.45 | 25.60 | 24.20 | 24.29 | 00:00:00 | | 2004-12-21 | 94,523,300 | 24.80 | 25.19 | 24.70 | 24.97 | 00:00:00 | | 2004-12-22 | 70,153,600 | 25.35 | 25.98 | 25.35 | 25.95 | 00:00:00 | | 2004-12-23 | 51,937,500 | 26.31 | 26.59 | 25.99 | 26.07 | 00:00:00 | | 2004-12-27 | 35,172,100 | 26.30 | 26.64 | 26.30 | 26.50 | 00:00:00 | | 2004-12-28 | 42,858,600 | 26.67 | 27.10 | 26.62 | 26.94 | 00:00:00 | | 2004-12-29 | 30,666,900 | 26.96 | 27.30 | 26.89 | 27.26 | 00:00:00 | | 2004-12-30 | 33,660,400 | 26.99 | 27.19 | 26.75 | 27.01 | 00:00:00 | | 2004-12-31 | 23,772,700 | 27.25 | 27.25 | 26.83 | 26.89 | 00:00:00 | | 2005-01-03 | 46,156,600 | 27.31 | 27.35 | 26.45 | 26.45 | 00:00:00 | | 2005-01-04 | 41,423,400 | 26.41 | 26.60 | 26.03 | 26.45 | 00:00:00 | | 2005-01-05 | 27,472,800 | 26.48 | 26.52 | 26.15 | 26.27 | 00:00:00 | | 2005-01-06 | 20,968,700 | 26.40 | 26.52 | 26.28 | 26.29 | 00:00:00 | | 2005-01-07 | 22,322,600 | 26.54 | 26.60 | 26.27 | 26.30 | 00:00:00 | | 2005-01-10 | 19,895,100 | 26.33 | 26.51 | 26.25 | 26.44 | 00:00:00 | | 2005-01-11 | 21,363,700 | 26.26 | 26.44 | 26.00 | 26.15 | 00:00:00 | | 2005-01-12 | 26,800,100 | 26.18 | 26.25 | 25.92 | 26.03 | 00:00:00 | | 2005-01-13 | 32,736,500 | 25.85 | 25.88 | 25.26 | 25.33 | 00:00:00 | | 2005-01-14 | 25,893,300 | 25.34 | 25.51 | 25.24 | 25.25 | 00:00:00 | | 2005-01-18 | 33,993,900 | 25.26 | 25.34 | 25.11 | 25.30 | 00:00:00 | | 2005-01-19 | 43,793,600 | 25.50 | 25.72 | 24.82 | 24.88 | 00:00:00 | | 2005-01-20 | 33,722,600 | 24.88 | 24.99 | 24.76 | 24.98 | 00:00:00 | | 2005-01-21 | 46,280,600 | 25.00 | 25.06 | 24.48 | 24.48 | 00:00:00 | | 2005-01-24 | 29,672,900 | 24.74 | 24.74 | 24.26 | 24.26 | 00:00:00 | | 2005-01-25 | 32,210,300 | 24.41 | 24.72 | 24.30 | 24.59 | 00:00:00 | | 2005-01-26 | 27,750,800 | 24.73 | 24.83 | 24.58 | 24.59 | 00:00:00 | | 2005-01-27 | 26,305,800 | 24.65 | 24.72 | 24.55 | 24.68 | 00:00:00 | | 2005-01-28 | 28,666,200 | 24.65 | 24.71 | 24.17 | 24.35 | 00:00:00 | | 2005-01-31 | 43,365,700 | 24.62 | 24.68 | 23.99 | 24.16 | 00:00:00 | | 2005-02-01 | 49,376,200 | 24.13 | 24.16 | 23.80 | 23.86 | 00:00:00 | | 2005-02-02 | 33,980,300 | 24.05 | 24.21 | 23.92 | 24.07 | 00:00:00 | | 2005-02-03 | 27,264,800 | 24.14 | 24.20 | 23.81 | 23.91 | 00:00:00 | | 2005-02-04 | 29,977,600 | 24.00 | 24.41 | 23.93 | 24.23 | 00:00:00 | | 2005-02-07 | 42,529,000 | 24.58 | 25.02 | 24.54 | 24.91 | 00:00:00 | | 2005-02-08 | 47,476,000 | 25.35 | 25.86 | 25.12 | 25.55 | 00:00:00 | | 2005-02-09 | 41,684,900 | 25.64 | 25.88 | 25.05 | 25.05 | 00:00:00 | | 2005-02-10 | 24,812,700 | 25.15 | 25.18 | 24.69 | 25.05 | 00:00:00 | | 2005-02-11 | 24,749,700 | 25.30 | 25.52 | 24.88 | 25.15 | 00:00:00 | | 2005-02-14 | 23,936,300 | 25.21 | 25.52 | 24.40 | 25.48 | 00:00:00 | | 2005-02-15 | 22,392,700 | 25.47 | 25.53 | 25.19 | 25.22 | 00:00:00 | | 2005-02-16 | 36,691,000 | 25.00 | 25.05 | 24.73 | 24.95 | 00:00:00 | | 2005-02-17 | 26,380,200 | 25.00 | 25.06 | 24.73 | 25.06 | 00:00:00 | | 2005-02-18 | 91,732,200 | 25.06 | 26.84 | 24.60 | 26.80 | 00:00:00 | | 2005-02-22 | 61,923,400 | 26.99 | 27.20 | 26.29 | 26.59 | 00:00:00 | | 2005-02-23 | 43,273,400 | 26.65 | 26.77 | 26.31 | 26.31 | 00:00:00 | | 2005-02-24 | 29,384,900 | 26.40 | 26.50 | 25.89 | 26.40 | 00:00:00 | | 2005-02-25 | 23,799,100 | 26.50 | 26.90 | 26.33 | 26.86 | 00:00:00 | | 2005-02-28 | 29,451,800 | 26.94 | 27.15 | 26.27 | 26.29 | 00:00:00 | | 2005-03-01 | 25,712,100 | 26.53 | 26.79 | 26.45 | 26.61 | 00:00:00 | | 2005-03-02 | 23,260,600 | 26.70 | 26.80 | 26.41 | 26.61 | 00:00:00 | | 2005-03-03 | 21,120,900 | 26.87 | 26.87 | 26.50 | 26.59 | 00:00:00 | | 2005-03-04 | 18,773,700 | 26.89 | 27.01 | 26.71 | 26.85 | 00:00:00 | | 2005-03-07 | 22,857,900 | 26.98 | 27.25 | 26.90 | 27.18 | 00:00:00 | | 2005-03-08 | 22,548,800 | 27.27 | 27.34 | 26.74 | 26.76 | 00:00:00 | | 2005-03-09 | 21,760,100 | 26.81 | 26.85 | 26.57 | 26.74 | 00:00:00 | | 2005-03-10 | 18,753,500 | 26.82 | 26.91 | 26.65 | 26.75 | 00:00:00 | | 2005-03-11 | 16,701,400 | 26.85 | 26.85 | 26.28 | 26.36 | 00:00:00 | | 2005-03-14 | 20,319,000 | 26.53 | 26.58 | 26.28 | 26.53 | 00:00:00 | | 2005-03-15 | 19,798,200 | 26.75 | 26.83 | 26.28 | 26.29 | 00:00:00 | | 2005-03-16 | 20,016,200 | 26.27 | 26.42 | 25.95 | 26.05 | 00:00:00 | | 2005-03-17 | 17,098,900 | 25.95 | 26.15 | 25.80 | 26.01 | 00:00:00 | | 2005-03-18 | 29,779,700 | 26.01 | 26.10 | 25.58 | 25.83 | 00:00:00 | | 2005-03-21 | 17,397,800 | 25.80 | 25.90 | 25.40 | 25.71 | 00:00:00 | | 2005-03-22 | 24,709,300 | 25.88 | 26.02 | 25.40 | 25.42 | 00:00:00 | | 2005-03-23 | 32,593,800 | 25.42 | 26.08 | 25.42 | 26.04 | 00:00:00 | | 2005-03-24 | 22,107,300 | 26.25 | 26.53 | 25.80 | 26.17 | 00:00:00 | | 2005-03-28 | 15,823,100 | 26.30 | 26.60 | 26.14 | 26.23 | 00:00:00 | | 2005-03-29 | 27,468,600 | 26.00 | 26.09 | 25.64 | 25.64 | 00:00:00 | | 2005-03-30 | 21,646,900 | 25.90 | 26.33 | 25.78 | 26.29 | 00:00:00 | | 2005-03-31 | 21,367,500 | 26.41 | 26.41 | 26.05 | 26.27 | 00:00:00 | | 2005-04-01 | 24,078,300 | 26.37 | 26.54 | 25.93 | 26.15 | 00:00:00 | | 2005-04-04 | 23,652,000 | 26.15 | 26.15 | 25.80 | 25.93 | 00:00:00 | | 2005-04-05 | 53,648,400 | 26.72 | 27.05 | 26.61 | 26.90 | 00:00:00 | | 2005-04-06 | 38,072,400 | 27.09 | 27.16 | 26.80 | 26.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
