|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 38,072,400 | 27.09 | 27.16 | 26.80 | 26.86 | 00:00:00 | | 2005-04-07 | 64,462,700 | 26.05 | 26.91 | 25.76 | 26.90 | 00:00:00 | | 2005-04-08 | 21,963,300 | 26.52 | 26.89 | 26.49 | 26.60 | 00:00:00 | | 2005-04-11 | 18,546,100 | 26.61 | 26.76 | 26.28 | 26.46 | 00:00:00 | | 2005-04-12 | 20,837,100 | 26.40 | 26.90 | 26.34 | 26.88 | 00:00:00 | | 2005-04-13 | 37,334,400 | 26.90 | 27.41 | 26.75 | 27.28 | 00:00:00 | | 2005-04-14 | 46,894,000 | 27.48 | 27.72 | 27.25 | 27.45 | 00:00:00 | | 2005-04-15 | 61,986,500 | 28.00 | 28.23 | 27.63 | 27.71 | 00:00:00 | | 2005-04-18 | 30,730,600 | 27.57 | 27.75 | 27.18 | 27.60 | 00:00:00 | | 2005-04-19 | 22,925,700 | 27.64 | 27.85 | 27.21 | 27.42 | 00:00:00 | | 2005-04-20 | 31,336,400 | 27.20 | 27.41 | 26.54 | 26.76 | 00:00:00 | | 2005-04-21 | 20,425,800 | 27.00 | 27.25 | 26.85 | 27.25 | 00:00:00 | | 2005-04-22 | 19,247,600 | 27.24 | 27.30 | 26.99 | 27.22 | 00:00:00 | | 2005-04-25 | 24,151,900 | 27.17 | 27.20 | 26.89 | 27.03 | 00:00:00 | | 2005-04-26 | 21,696,300 | 26.95 | 27.10 | 26.81 | 26.91 | 00:00:00 | | 2005-04-27 | 16,462,600 | 26.86 | 26.99 | 26.72 | 26.92 | 00:00:00 | | 2005-04-28 | 21,971,600 | 26.86 | 27.06 | 26.59 | 26.69 | 00:00:00 | | 2005-04-29 | 21,306,800 | 26.78 | 27.22 | 26.72 | 27.17 | 00:00:00 | | 2005-05-02 | 17,790,900 | 27.25 | 27.45 | 27.20 | 27.41 | 00:00:00 | | 2005-05-03 | 21,743,400 | 27.45 | 27.64 | 27.26 | 27.50 | 00:00:00 | | 2005-05-04 | 20,343,800 | 27.51 | 27.84 | 27.48 | 27.83 | 00:00:00 | | 2005-05-05 | 17,624,600 | 27.68 | 27.98 | 27.65 | 27.85 | 00:00:00 | | 2005-05-06 | 18,552,100 | 27.93 | 27.98 | 27.60 | 27.61 | 00:00:00 | | 2005-05-09 | 16,793,000 | 27.56 | 27.98 | 27.38 | 27.97 | 00:00:00 | | 2005-05-10 | 21,650,900 | 27.83 | 28.10 | 27.56 | 27.66 | 00:00:00 | | 2005-05-11 | 16,307,400 | 27.49 | 27.68 | 27.43 | 27.65 | 00:00:00 | | 2005-05-12 | 14,744,300 | 27.75 | 27.90 | 27.53 | 27.63 | 00:00:00 | | 2005-05-13 | 17,952,000 | 27.88 | 27.90 | 27.65 | 27.86 | 00:00:00 | | 2005-05-16 | 23,023,900 | 28.00 | 28.25 | 27.86 | 28.23 | 00:00:00 | | 2005-05-17 | 22,165,600 | 28.14 | 28.23 | 27.94 | 28.20 | 00:00:00 | | 2005-05-18 | 20,669,500 | 28.23 | 28.49 | 28.12 | 28.44 | 00:00:00 | | 2005-05-19 | 22,267,600 | 28.40 | 28.75 | 28.26 | 28.72 | 00:00:00 | | 2005-05-20 | 27,068,000 | 28.70 | 28.73 | 28.47 | 28.58 | 00:00:00 | | 2005-05-23 | 17,016,500 | 28.51 | 28.85 | 28.51 | 28.76 | 00:00:00 | | 2005-05-24 | 14,103,400 | 28.57 | 28.87 | 28.38 | 28.84 | 00:00:00 | | 2005-05-25 | 15,016,600 | 28.69 | 28.89 | 28.35 | 28.67 | 00:00:00 | | 2005-05-26 | 16,040,500 | 28.70 | 28.94 | 28.55 | 28.90 | 00:00:00 | | 2005-05-27 | 36,983,100 | 28.75 | 28.76 | 28.02 | 28.35 | 00:00:00 | | 2005-05-31 | 26,342,300 | 28.12 | 28.35 | 27.90 | 27.90 | 00:00:00 | | 2005-06-01 | 17,640,500 | 27.93 | 28.23 | 27.93 | 28.17 | 00:00:00 | | 2005-06-02 | 16,354,100 | 28.20 | 28.39 | 28.10 | 28.20 | 00:00:00 | | 2005-06-03 | 13,637,400 | 28.10 | 28.16 | 27.80 | 27.96 | 00:00:00 | | 2005-06-06 | 27,516,800 | 28.03 | 28.22 | 27.98 | 28.01 | 00:00:00 | | 2005-06-07 | 21,971,600 | 28.10 | 28.25 | 27.87 | 27.96 | 00:00:00 | | 2005-06-08 | 18,619,700 | 28.10 | 28.10 | 27.60 | 27.65 | 00:00:00 | | 2005-06-09 | 21,511,800 | 27.57 | 27.61 | 27.31 | 27.53 | 00:00:00 | | 2005-06-10 | 16,770,500 | 27.72 | 27.88 | 27.56 | 27.68 | 00:00:00 | | 2005-06-13 | 20,390,800 | 27.61 | 27.94 | 27.51 | 27.89 | 00:00:00 | | 2005-06-14 | 25,131,400 | 27.89 | 28.45 | 27.88 | 28.39 | 00:00:00 | | 2005-06-15 | 19,509,900 | 28.48 | 28.49 | 28.07 | 28.43 | 00:00:00 | | 2005-06-16 | 20,352,800 | 28.17 | 28.68 | 28.16 | 28.60 | 00:00:00 | | 2005-06-17 | 28,656,300 | 28.89 | 28.89 | 28.00 | 28.78 | 00:00:00 | | 2005-06-20 | 19,558,900 | 28.60 | 28.84 | 28.47 | 28.76 | 00:00:00 | | 2005-06-21 | 15,213,000 | 28.67 | 28.79 | 28.59 | 28.61 | 00:00:00 | | 2005-06-22 | 24,478,800 | 28.75 | 28.89 | 28.31 | 28.79 | 00:00:00 | | 2005-06-23 | 27,046,300 | 28.79 | 29.21 | 28.73 | 28.90 | 00:00:00 | | 2005-06-24 | 53,481,100 | 28.85 | 29.02 | 28.50 | 28.52 | 00:00:00 | | 2005-06-27 | 24,538,400 | 28.37 | 28.40 | 27.94 | 28.08 | 00:00:00 | | 2005-06-28 | 33,572,000 | 28.10 | 28.17 | 27.70 | 27.90 | 00:00:00 | | 2005-06-29 | 24,007,600 | 28.00 | 28.00 | 27.76 | 27.84 | 00:00:00 | | 2005-06-30 | 38,957,100 | 27.61 | 27.82 | 27.49 | 27.58 | 00:00:00 | | 2005-07-01 | 42,276,500 | 26.85 | 27.41 | 26.74 | 27.10 | 00:00:00 | | 2005-07-05 | 26,221,800 | 27.02 | 27.17 | 26.99 | 27.05 | 00:00:00 | | 2005-07-06 | 28,745,100 | 27.07 | 27.08 | 26.72 | 26.77 | 00:00:00 | | 2005-07-07 | 32,074,800 | 26.40 | 26.79 | 26.30 | 26.75 | 00:00:00 | | 2005-07-08 | 27,880,300 | 26.80 | 27.27 | 26.46 | 27.14 | 00:00:00 | | 2005-07-11 | 23,878,900 | 27.22 | 27.23 | 26.91 | 27.12 | 00:00:00 | | 2005-07-12 | 20,836,800 | 27.09 | 27.12 | 26.95 | 27.07 | 00:00:00 | | 2005-07-13 | 23,784,900 | 27.00 | 27.23 | 26.87 | 27.23 | 00:00:00 | | 2005-07-14 | 23,147,700 | 27.36 | 27.67 | 27.31 | 27.60 | 00:00:00 | | 2005-07-15 | 16,305,600 | 27.55 | 27.61 | 27.45 | 27.57 | 00:00:00 | | 2005-07-18 | 16,783,700 | 27.41 | 27.43 | 27.01 | 27.25 | 00:00:00 | | 2005-07-19 | 26,767,400 | 27.25 | 27.47 | 27.16 | 27.38 | 00:00:00 | | 2005-07-20 | 44,762,400 | 27.60 | 27.82 | 27.00 | 27.06 | 00:00:00 | | 2005-07-21 | 38,098,400 | 27.20 | 27.32 | 26.54 | 26.59 | 00:00:00 | | 2005-07-22 | 32,052,900 | 26.75 | 26.89 | 26.48 | 26.50 | 00:00:00 | | 2005-07-25 | 21,905,500 | 26.50 | 26.62 | 26.38 | 26.42 | 00:00:00 | | 2005-07-26 | 24,045,600 | 26.59 | 26.60 | 26.20 | 26.24 | 00:00:00 | | 2005-07-27 | 21,401,200 | 26.40 | 26.78 | 26.25 | 26.70 | 00:00:00 | | 2005-07-28 | 22,142,400 | 26.70 | 26.85 | 26.68 | 26.77 | 00:00:00 | | 2005-07-29 | 18,722,800 | 26.78 | 26.96 | 26.44 | 26.50 | 00:00:00 | | 2005-08-01 | 17,967,500 | 26.98 | 26.98 | 26.57 | 26.64 | 00:00:00 | | 2005-08-02 | 18,015,200 | 26.89 | 26.96 | 26.70 | 26.94 | 00:00:00 | | 2005-08-03 | 21,936,800 | 26.89 | 26.94 | 26.66 | 26.93 | 00:00:00 | | 2005-08-04 | 19,313,100 | 26.90 | 26.95 | 26.51 | 26.60 | 00:00:00 | | 2005-08-05 | 17,828,700 | 26.51 | 26.55 | 26.22 | 26.25 | 00:00:00 | | 2005-08-08 | 13,707,700 | 26.40 | 26.43 | 26.14 | 26.21 | 00:00:00 | | 2005-08-09 | 23,692,200 | 26.37 | 26.71 | 26.21 | 26.70 | 00:00:00 | | 2005-08-10 | 21,451,900 | 26.73 | 26.85 | 26.37 | 26.39 | 00:00:00 | | 2005-08-11 | 21,775,000 | 26.44 | 26.59 | 26.21 | 26.44 | 00:00:00 | | 2005-08-12 | 15,686,600 | 26.48 | 26.50 | 26.13 | 26.16 | 00:00:00 | | 2005-08-15 | 17,025,500 | 26.22 | 26.25 | 26.04 | 26.20 | 00:00:00 | | 2005-08-16 | 19,413,600 | 26.22 | 26.29 | 26.01 | 26.05 | 00:00:00 | | 2005-08-17 | 18,196,300 | 26.05 | 26.29 | 26.02 | 26.16 | 00:00:00 | | 2005-08-18 | 23,224,700 | 26.16 | 26.20 | 25.81 | 25.88 | 00:00:00 | | 2005-08-19 | 23,517,900 | 26.00 | 26.05 | 25.45 | 25.55 | 00:00:00 | | 2005-08-22 | 28,907,500 | 25.66 | 25.84 | 25.33 | 25.36 | 00:00:00 | | 2005-08-23 | 25,505,200 | 25.26 | 25.42 | 25.07 | 25.09 | 00:00:00 | | 2005-08-24 | 26,324,300 | 25.09 | 25.46 | 25.06 | 25.06 | 00:00:00 | | 2005-08-25 | 21,802,700 | 25.06 | 25.19 | 24.83 | 24.87 | 00:00:00 | | 2005-08-26 | 19,085,600 | 24.97 | 25.01 | 24.76 | 24.89 | 00:00:00 | | 2005-08-29 | 17,872,700 | 24.78 | 25.16 | 24.76 | 25.10 | 00:00:00 | | 2005-08-30 | 24,114,100 | 25.01 | 25.25 | 25.00 | 25.14 | 00:00:00 | | 2005-08-31 | 24,371,500 | 25.25 | 25.48 | 25.10 | 25.48 | 00:00:00 | | 2005-09-01 | 21,577,900 | 25.46 | 25.60 | 25.16 | 25.30 | 00:00:00 | | 2005-09-02 | 19,375,100 | 25.40 | 25.44 | 25.13 | 25.33 | 00:00:00 | | 2005-09-06 | 42,281,300 | 25.42 | 25.90 | 25.33 | 25.87 | 00:00:00 | | 2005-09-07 | 30,485,800 | 25.90 | 26.38 | 25.89 | 26.30 | 00:00:00 | | 2005-09-08 | 23,229,500 | 26.50 | 26.61 | 26.15 | 26.51 | 00:00:00 | | 2005-09-09 | 19,862,900 | 26.65 | 26.65 | 26.21 | 26.33 | 00:00:00 | | 2005-09-12 | 13,745,100 | 26.30 | 26.49 | 26.25 | 26.34 | 00:00:00 | | 2005-09-13 | 19,820,600 | 26.17 | 26.24 | 25.77 | 25.98 | 00:00:00 | | 2005-09-14 | 14,301,200 | 25.96 | 26.09 | 25.92 | 26.03 | 00:00:00 | | 2005-09-15 | 18,331,100 | 26.01 | 26.05 | 25.65 | 25.70 | 00:00:00 | | 2005-09-16 | 30,936,600 | 25.79 | 25.98 | 25.60 | 25.90 | 00:00:00 | | 2005-09-19 | 22,503,800 | 25.69 | 25.85 | 25.41 | 25.60 | 00:00:00 | | 2005-09-20 | 23,945,100 | 25.55 | 25.65 | 25.34 | 25.40 | 00:00:00 | | 2005-09-21 | 21,339,000 | 25.16 | 25.53 | 25.15 | 25.31 | 00:00:00 | | 2005-09-22 | 22,291,200 | 25.21 | 25.48 | 25.19 | 25.25 | 00:00:00 | | 2005-09-23 | 32,204,400 | 25.10 | 25.19 | 24.87 | 24.87 | 00:00:00 | | 2005-09-26 | 28,876,800 | 25.04 | 25.25 | 24.90 | 25.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
