|
 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 | | 2005-09-26 | 28,876,800 | 25.04 | 25.25 | 24.90 | 25.19 | 00:00:00 | | 2005-09-27 | 22,530,600 | 25.26 | 25.30 | 24.78 | 24.80 | 00:00:00 | | 2005-09-28 | 27,010,900 | 24.92 | 25.12 | 24.67 | 24.86 | 00:00:00 | | 2005-09-29 | 27,149,800 | 24.96 | 25.15 | 24.79 | 25.09 | 00:00:00 | | 2005-09-30 | 19,602,900 | 24.95 | 25.04 | 24.90 | 24.97 | 00:00:00 | | 2005-10-03 | 26,949,000 | 25.18 | 25.44 | 24.91 | 25.29 | 00:00:00 | | 2005-10-04 | 21,387,000 | 25.45 | 25.57 | 25.22 | 25.24 | 00:00:00 | | 2005-10-05 | 23,724,200 | 25.40 | 25.45 | 24.78 | 24.80 | 00:00:00 | | 2005-10-06 | 26,894,400 | 24.90 | 24.94 | 24.36 | 24.65 | 00:00:00 | | 2005-10-07 | 22,940,500 | 24.68 | 24.80 | 24.39 | 24.39 | 00:00:00 | | 2005-10-10 | 26,733,100 | 24.36 | 24.60 | 24.26 | 24.45 | 00:00:00 | | 2005-10-11 | 30,133,200 | 24.45 | 24.52 | 24.03 | 24.30 | 00:00:00 | | 2005-10-12 | 50,508,600 | 25.47 | 25.47 | 24.70 | 24.84 | 00:00:00 | | 2005-10-13 | 23,760,800 | 24.81 | 24.86 | 24.40 | 24.50 | 00:00:00 | | 2005-10-14 | 22,890,600 | 24.44 | 24.68 | 24.15 | 24.32 | 00:00:00 | | 2005-10-17 | 29,472,400 | 24.36 | 24.40 | 23.98 | 24.12 | 00:00:00 | | 2005-10-18 | 17,727,700 | 24.14 | 24.29 | 24.06 | 24.13 | 00:00:00 | | 2005-10-19 | 29,563,800 | 24.08 | 24.13 | 23.58 | 23.97 | 00:00:00 | | 2005-10-20 | 117,027,400 | 22.36 | 22.58 | 21.89 | 21.90 | 00:00:00 | | 2005-10-21 | 99,891,800 | 22.00 | 22.09 | 20.71 | 21.25 | 00:00:00 | | 2005-10-24 | 53,476,300 | 21.31 | 21.31 | 20.93 | 21.09 | 00:00:00 | | 2005-10-25 | 41,400,700 | 21.23 | 21.32 | 21.05 | 21.20 | 00:00:00 | | 2005-10-26 | 46,501,700 | 21.30 | 21.30 | 21.04 | 21.06 | 00:00:00 | | 2005-10-27 | 30,219,300 | 21.07 | 21.24 | 21.02 | 21.10 | 00:00:00 | | 2005-10-28 | 37,641,200 | 21.16 | 21.53 | 21.11 | 21.50 | 00:00:00 | | 2005-10-31 | 46,558,900 | 21.80 | 21.93 | 21.55 | 21.74 | 00:00:00 | | 2005-11-01 | 34,404,300 | 21.75 | 21.84 | 21.42 | 21.55 | 00:00:00 | | 2005-11-02 | 34,267,000 | 21.51 | 21.68 | 21.48 | 21.60 | 00:00:00 | | 2005-11-03 | 59,020,200 | 21.70 | 22.25 | 21.63 | 21.87 | 00:00:00 | | 2005-11-04 | 47,506,100 | 22.07 | 22.29 | 21.94 | 22.26 | 00:00:00 | | 2005-11-07 | 33,188,300 | 22.35 | 22.39 | 22.00 | 22.27 | 00:00:00 | | 2005-11-08 | 22,643,500 | 22.22 | 22.24 | 21.87 | 21.91 | 00:00:00 | | 2005-11-09 | 27,620,400 | 21.97 | 22.26 | 21.71 | 22.16 | 00:00:00 | | 2005-11-10 | 24,344,600 | 22.16 | 22.29 | 21.88 | 22.21 | 00:00:00 | | 2005-11-11 | 23,938,600 | 22.35 | 22.47 | 22.03 | 22.43 | 00:00:00 | | 2005-11-14 | 32,815,600 | 22.57 | 22.61 | 22.10 | 22.25 | 00:00:00 | | 2005-11-15 | 35,903,400 | 21.75 | 22.09 | 21.70 | 21.89 | 00:00:00 | | 2005-11-16 | 39,741,400 | 21.90 | 21.94 | 21.26 | 21.37 | 00:00:00 | | 2005-11-17 | 31,871,600 | 21.45 | 21.51 | 21.17 | 21.35 | 00:00:00 | | 2005-11-18 | 32,866,600 | 21.70 | 21.80 | 21.35 | 21.60 | 00:00:00 | | 2005-11-21 | 26,566,800 | 21.72 | 21.74 | 21.43 | 21.74 | 00:00:00 | | 2005-11-22 | 30,159,500 | 21.70 | 21.70 | 21.31 | 21.38 | 00:00:00 | | 2005-11-23 | 25,342,100 | 21.40 | 21.79 | 21.37 | 21.64 | 00:00:00 | | 2005-11-25 | 11,576,600 | 21.70 | 21.99 | 21.63 | 21.67 | 00:00:00 | | 2005-11-28 | 24,074,600 | 21.80 | 21.86 | 21.52 | 21.59 | 00:00:00 | | 2005-11-29 | 34,359,800 | 21.59 | 21.78 | 21.46 | 21.47 | 00:00:00 | | 2005-11-30 | 35,441,100 | 21.45 | 21.56 | 21.18 | 21.20 | 00:00:00 | | 2005-12-01 | 30,311,800 | 21.27 | 21.44 | 21.20 | 21.38 | 00:00:00 | | 2005-12-02 | 21,778,000 | 21.36 | 21.42 | 21.23 | 21.30 | 00:00:00 | | 2005-12-05 | 29,550,800 | 21.29 | 21.40 | 21.21 | 21.35 | 00:00:00 | | 2005-12-06 | 33,899,300 | 21.42 | 21.42 | 21.11 | 21.14 | 00:00:00 | | 2005-12-07 | 34,594,200 | 21.19 | 21.27 | 21.00 | 21.10 | 00:00:00 | | 2005-12-08 | 29,960,200 | 21.10 | 21.12 | 20.91 | 20.98 | 00:00:00 | | 2005-12-09 | 42,397,300 | 20.99 | 21.05 | 20.57 | 20.60 | 00:00:00 | | 2005-12-12 | 57,555,300 | 20.63 | 20.98 | 20.27 | 20.94 | 00:00:00 | | 2005-12-13 | 90,244,500 | 21.08 | 22.39 | 21.08 | 22.31 | 00:00:00 | | 2005-12-14 | 66,254,600 | 22.31 | 23.01 | 22.30 | 22.85 | 00:00:00 | | 2005-12-15 | 42,402,900 | 22.82 | 23.09 | 22.50 | 22.79 | 00:00:00 | | 2005-12-16 | 71,804,700 | 22.77 | 22.93 | 22.54 | 22.58 | 00:00:00 | | 2005-12-19 | 143,098,300 | 25.15 | 25.20 | 24.17 | 24.32 | 00:00:00 | | 2005-12-20 | 48,429,300 | 24.22 | 24.29 | 23.86 | 24.00 | 00:00:00 | | 2005-12-21 | 35,302,600 | 24.05 | 24.46 | 23.94 | 24.04 | 00:00:00 | | 2005-12-22 | 25,183,100 | 24.03 | 24.15 | 23.83 | 24.06 | 00:00:00 | | 2005-12-23 | 21,614,600 | 24.00 | 24.05 | 23.88 | 23.96 | 00:00:00 | | 2005-12-27 | 24,956,500 | 23.96 | 24.00 | 23.63 | 23.63 | 00:00:00 | | 2005-12-28 | 24,069,500 | 23.67 | 23.81 | 23.55 | 23.60 | 00:00:00 | | 2005-12-29 | 24,816,000 | 23.55 | 23.64 | 23.44 | 23.45 | 00:00:00 | | 2005-12-30 | 32,493,400 | 23.47 | 23.47 | 23.21 | 23.32 | 00:00:00 | | 2006-01-03 | 38,049,800 | 23.65 | 23.92 | 23.60 | 23.78 | 00:00:00 | | 2006-01-04 | 43,971,500 | 23.97 | 24.57 | 23.95 | 24.55 | 00:00:00 | | 2006-01-05 | 42,600,300 | 24.55 | 24.75 | 24.44 | 24.58 | 00:00:00 | | 2006-01-06 | 28,523,900 | 24.70 | 24.95 | 24.63 | 24.85 | 00:00:00 | | 2006-01-09 | 28,079,900 | 24.98 | 24.99 | 24.52 | 24.85 | 00:00:00 | | 2006-01-10 | 28,625,400 | 24.73 | 24.74 | 24.32 | 24.44 | 00:00:00 | | 2006-01-11 | 28,420,000 | 24.60 | 24.83 | 24.55 | 24.75 | 00:00:00 | | 2006-01-12 | 27,020,300 | 24.77 | 24.85 | 24.47 | 24.58 | 00:00:00 | | 2006-01-13 | 20,971,000 | 24.69 | 24.79 | 24.44 | 24.67 | 00:00:00 | | 2006-01-17 | 32,152,600 | 24.51 | 24.53 | 24.07 | 24.28 | 00:00:00 | | 2006-01-18 | 33,482,500 | 24.19 | 24.23 | 23.85 | 24.00 | 00:00:00 | | 2006-01-19 | 57,614,800 | 24.91 | 25.12 | 24.63 | 24.97 | 00:00:00 | | 2006-01-20 | 51,643,200 | 24.97 | 25.07 | 24.62 | 24.71 | 00:00:00 | | 2006-01-23 | 28,819,100 | 24.80 | 24.99 | 24.75 | 24.89 | 00:00:00 | | 2006-01-24 | 29,194,200 | 25.00 | 25.03 | 24.50 | 24.59 | 00:00:00 | | 2006-01-25 | 26,369,200 | 24.72 | 24.87 | 24.29 | 24.83 | 00:00:00 | | 2006-01-26 | 41,249,500 | 24.95 | 25.34 | 24.79 | 25.05 | 00:00:00 | | 2006-01-27 | 61,011,100 | 25.45 | 26.08 | 25.35 | 25.99 | 00:00:00 | | 2006-01-30 | 32,831,200 | 26.15 | 26.34 | 25.76 | 25.94 | 00:00:00 | | 2006-01-31 | 31,364,600 | 26.02 | 26.07 | 25.51 | 25.68 | 00:00:00 | | 2006-02-01 | 28,377,200 | 25.75 | 26.12 | 25.68 | 26.05 | 00:00:00 | | 2006-02-02 | 24,680,900 | 26.10 | 26.13 | 25.55 | 25.78 | 00:00:00 | | 2006-02-03 | 27,501,400 | 25.78 | 25.78 | 25.27 | 25.28 | 00:00:00 | | 2006-02-06 | 21,773,900 | 25.21 | 25.32 | 24.95 | 25.09 | 00:00:00 | | 2006-02-07 | 28,699,900 | 25.05 | 25.70 | 25.04 | 25.18 | 00:00:00 | | 2006-02-08 | 62,023,500 | 25.65 | 26.40 | 25.60 | 26.37 | 00:00:00 | | 2006-02-09 | 46,326,500 | 26.37 | 26.84 | 26.24 | 26.34 | 00:00:00 | | 2006-02-10 | 57,862,000 | 26.00 | 26.08 | 25.35 | 25.68 | 00:00:00 | | 2006-02-13 | 24,916,300 | 25.40 | 25.66 | 25.19 | 25.58 | 00:00:00 | | 2006-02-14 | 31,597,500 | 25.53 | 25.64 | 25.44 | 25.50 | 00:00:00 | | 2006-02-15 | 28,018,200 | 25.47 | 25.65 | 25.22 | 25.61 | 00:00:00 | | 2006-02-16 | 22,622,900 | 25.60 | 25.86 | 25.37 | 25.81 | 00:00:00 | | 2006-02-17 | 25,052,200 | 25.80 | 25.82 | 25.45 | 25.82 | 00:00:00 | | 2006-02-21 | 20,905,400 | 25.70 | 25.88 | 25.59 | 25.64 | 00:00:00 | | 2006-02-22 | 29,163,000 | 25.69 | 26.26 | 25.68 | 26.19 | 00:00:00 | | 2006-02-23 | 21,884,700 | 26.22 | 26.35 | 26.04 | 26.14 | 00:00:00 | | 2006-02-24 | 19,253,000 | 26.11 | 26.48 | 26.08 | 26.37 | 00:00:00 | | 2006-02-27 | 31,138,200 | 26.40 | 26.75 | 26.36 | 26.60 | 00:00:00 | | 2006-02-28 | 29,639,800 | 26.60 | 26.60 | 26.14 | 26.19 | 00:00:00 | | 2006-03-01 | 26,900,000 | 26.10 | 26.30 | 25.82 | 26.26 | 00:00:00 | | 2006-03-02 | 19,967,000 | 26.00 | 26.27 | 25.90 | 26.06 | 00:00:00 | | 2006-03-03 | 28,667,600 | 25.88 | 26.45 | 25.88 | 26.34 | 00:00:00 | | 2006-03-06 | 21,045,400 | 26.16 | 26.40 | 25.94 | 25.98 | 00:00:00 | | 2006-03-07 | 22,841,600 | 26.04 | 26.27 | 25.82 | 26.19 | 00:00:00 | | 2006-03-08 | 25,785,300 | 26.10 | 26.24 | 25.99 | 26.17 | 00:00:00 | | 2006-03-09 | 18,755,500 | 26.25 | 26.40 | 26.13 | 26.19 | 00:00:00 | | 2006-03-10 | 22,755,900 | 26.34 | 26.38 | 25.91 | 26.08 | 00:00:00 | | 2006-03-13 | 25,587,300 | 26.00 | 26.04 | 25.87 | 25.97 | 00:00:00 | | 2006-03-14 | 23,158,900 | 25.90 | 26.00 | 25.77 | 25.97 | 00:00:00 | | 2006-03-15 | 18,393,600 | 25.99 | 26.04 | 25.85 | 25.95 | 00:00:00 | | 2006-03-16 | 22,809,600 | 25.93 | 26.15 | 25.87 | 26.05 | 00:00:00 | | 2006-03-17 | 32,125,100 | 26.20 | 26.48 | 26.09 | 26.39 | 00:00:00 | | 2006-03-20 | 18,233,400 | 26.39 | 26.60 | 26.30 | 26.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
