|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 18,233,400 | 26.39 | 26.60 | 26.30 | 26.47 | 00:00:00 | 2006-03-21 | 25,516,700 | 26.50 | 26.53 | 26.14 | 26.31 | 00:00:00 | 2006-03-22 | 22,609,900 | 26.35 | 26.52 | 26.24 | 26.40 | 00:00:00 | 2006-03-23 | 18,097,800 | 26.40 | 26.47 | 25.96 | 26.16 | 00:00:00 | 2006-03-24 | 17,824,200 | 26.24 | 26.24 | 25.85 | 26.02 | 00:00:00 | 2006-03-27 | 21,304,900 | 26.00 | 26.02 | 25.69 | 25.81 | 00:00:00 | 2006-03-28 | 24,305,600 | 25.73 | 25.81 | 25.30 | 25.35 | 00:00:00 | 2006-03-29 | 26,314,900 | 25.42 | 25.55 | 25.11 | 25.24 | 00:00:00 | 2006-03-30 | 23,317,300 | 25.24 | 25.43 | 25.20 | 25.20 | 00:00:00 | 2006-03-31 | 24,384,700 | 25.24 | 25.37 | 24.83 | 24.92 | 00:00:00 | 2006-04-03 | 20,405,300 | 25.09 | 25.29 | 25.03 | 25.12 | 00:00:00 | 2006-04-04 | 21,777,400 | 25.23 | 25.24 | 25.01 | 25.10 | 00:00:00 | 2006-04-05 | 17,207,600 | 25.04 | 25.34 | 25.03 | 25.17 | 00:00:00 | 2006-04-06 | 24,629,300 | 25.02 | 25.11 | 24.91 | 25.09 | 00:00:00 | 2006-04-07 | 20,897,300 | 25.10 | 25.13 | 24.65 | 24.69 | 00:00:00 | 2006-04-10 | 18,287,200 | 24.70 | 24.81 | 24.51 | 24.65 | 00:00:00 | 2006-04-11 | 23,613,200 | 24.65 | 24.76 | 24.18 | 24.35 | 00:00:00 | 2006-04-12 | 17,777,100 | 24.32 | 24.53 | 24.29 | 24.42 | 00:00:00 | 2006-04-13 | 18,306,000 | 24.25 | 24.61 | 24.25 | 24.50 | 00:00:00 | 2006-04-17 | 17,250,200 | 24.42 | 24.55 | 24.34 | 24.44 | 00:00:00 | 2006-04-18 | 25,624,800 | 24.42 | 24.93 | 24.42 | 24.93 | 00:00:00 | 2006-04-19 | 32,855,200 | 25.07 | 25.07 | 24.62 | 24.82 | 00:00:00 | 2006-04-20 | 24,957,300 | 24.73 | 24.99 | 24.71 | 24.95 | 00:00:00 | 2006-04-21 | 24,964,100 | 24.91 | 25.07 | 24.75 | 24.87 | 00:00:00 | 2006-04-24 | 22,803,200 | 24.72 | 24.84 | 24.54 | 24.79 | 00:00:00 | 2006-04-25 | 29,488,500 | 24.70 | 24.88 | 24.68 | 24.72 | 00:00:00 | 2006-04-26 | 30,912,400 | 24.65 | 25.05 | 24.65 | 24.97 | 00:00:00 | 2006-04-27 | 23,855,100 | 24.97 | 25.23 | 24.86 | 24.86 | 00:00:00 | 2006-04-28 | 27,482,100 | 24.90 | 25.44 | 24.86 | 25.33 | 00:00:00 | 2006-05-01 | 26,476,800 | 25.50 | 25.59 | 24.99 | 25.12 | 00:00:00 | 2006-05-02 | 23,045,700 | 25.05 | 25.39 | 25.01 | 25.18 | 00:00:00 | 2006-05-03 | 24,999,300 | 25.27 | 25.60 | 25.11 | 25.17 | 00:00:00 | 2006-05-04 | 26,607,400 | 25.30 | 25.45 | 25.17 | 25.22 | 00:00:00 | 2006-05-05 | 20,104,800 | 25.33 | 25.57 | 25.27 | 25.41 | 00:00:00 | 2006-05-08 | 20,454,300 | 25.40 | 25.70 | 25.38 | 25.54 | 00:00:00 | 2006-05-09 | 16,664,700 | 25.50 | 25.72 | 25.43 | 25.51 | 00:00:00 | 2006-05-10 | 26,914,100 | 25.29 | 25.30 | 24.87 | 25.04 | 00:00:00 | 2006-05-11 | 29,032,100 | 25.27 | 25.39 | 24.70 | 24.81 | 00:00:00 | 2006-05-12 | 28,294,100 | 24.70 | 24.86 | 24.42 | 24.50 | 00:00:00 | 2006-05-15 | 24,846,600 | 24.52 | 24.93 | 24.52 | 24.89 | 00:00:00 | 2006-05-16 | 22,613,700 | 24.70 | 25.01 | 24.60 | 24.90 | 00:00:00 | 2006-05-17 | 30,705,700 | 24.71 | 24.95 | 24.15 | 24.27 | 00:00:00 | 2006-05-18 | 31,991,800 | 24.21 | 24.35 | 23.85 | 23.89 | 00:00:00 | 2006-05-19 | 34,600,400 | 24.00 | 24.10 | 23.60 | 23.82 | 00:00:00 | 2006-05-22 | 28,315,700 | 23.78 | 24.14 | 23.70 | 23.72 | 00:00:00 | 2006-05-23 | 29,498,900 | 23.72 | 24.13 | 23.72 | 23.99 | 00:00:00 | 2006-05-24 | 25,141,400 | 23.99 | 24.00 | 23.63 | 23.84 | 00:00:00 | 2006-05-25 | 23,894,300 | 23.85 | 23.90 | 23.60 | 23.85 | 00:00:00 | 2006-05-26 | 23,025,900 | 24.04 | 24.10 | 23.77 | 24.00 | 00:00:00 | 2006-05-30 | 24,226,500 | 23.90 | 24.00 | 23.54 | 23.58 | 00:00:00 | 2006-05-31 | 23,891,900 | 23.66 | 23.80 | 23.52 | 23.66 | 00:00:00 | 2006-06-01 | 25,044,100 | 23.83 | 24.15 | 23.72 | 23.90 | 00:00:00 | 2006-06-02 | 21,593,300 | 24.00 | 24.20 | 23.87 | 24.19 | 00:00:00 | 2006-06-05 | 25,614,500 | 24.30 | 24.41 | 23.85 | 23.94 | 00:00:00 | 2006-06-06 | 26,528,300 | 24.04 | 24.32 | 23.66 | 23.84 | 00:00:00 | 2006-06-07 | 26,884,800 | 24.02 | 24.18 | 23.89 | 23.91 | 00:00:00 | 2006-06-08 | 34,589,300 | 23.70 | 23.89 | 23.32 | 23.86 | 00:00:00 | 2006-06-09 | 30,464,400 | 23.65 | 23.77 | 23.46 | 23.53 | 00:00:00 | 2006-06-12 | 20,075,200 | 23.55 | 23.66 | 23.21 | 23.29 | 00:00:00 | 2006-06-13 | 30,941,500 | 23.20 | 23.50 | 23.03 | 23.04 | 00:00:00 | 2006-06-14 | 29,066,500 | 23.01 | 23.19 | 22.97 | 23.11 | 00:00:00 | 2006-06-15 | 26,873,500 | 23.34 | 23.64 | 23.15 | 23.53 | 00:00:00 | 2006-06-16 | 30,979,000 | 23.40 | 23.65 | 23.24 | 23.43 | 00:00:00 | 2006-06-19 | 27,811,100 | 23.50 | 23.60 | 22.89 | 23.06 | 00:00:00 | 2006-06-20 | 47,673,900 | 23.17 | 23.20 | 22.84 | 22.95 | 00:00:00 | 2006-06-21 | 37,673,400 | 22.98 | 23.21 | 22.64 | 22.69 | 00:00:00 | 2006-06-22 | 23,286,200 | 22.75 | 22.99 | 22.63 | 22.65 | 00:00:00 | 2006-06-23 | 22,250,800 | 22.70 | 22.80 | 22.51 | 22.64 | 00:00:00 | 2006-06-26 | 31,248,900 | 23.45 | 23.45 | 22.94 | 23.01 | 00:00:00 | 2006-06-27 | 21,514,100 | 23.03 | 23.11 | 22.71 | 22.80 | 00:00:00 | 2006-06-28 | 19,778,700 | 22.93 | 23.01 | 22.82 | 22.90 | 00:00:00 | 2006-06-29 | 26,128,800 | 23.00 | 23.30 | 22.88 | 23.24 | 00:00:00 | 2006-06-30 | 31,415,800 | 23.30 | 23.80 | 23.28 | 23.47 | 00:00:00 | 2006-07-03 | 15,778,800 | 23.54 | 23.72 | 23.40 | 23.58 | 00:00:00 | 2006-07-05 | 30,036,400 | 23.53 | 23.69 | 23.43 | 23.68 | 00:00:00 | 2006-07-06 | 20,205,400 | 23.77 | 23.93 | 23.60 | 23.68 | 00:00:00 | 2006-07-07 | 17,471,500 | 23.80 | 23.90 | 23.60 | 23.68 | 00:00:00 | 2006-07-10 | 14,216,300 | 23.85 | 23.96 | 23.76 | 23.87 | 00:00:00 | 2006-07-11 | 27,555,400 | 23.77 | 23.83 | 23.22 | 23.49 | 00:00:00 | 2006-07-12 | 16,843,800 | 23.41 | 23.48 | 23.12 | 23.18 | 00:00:00 | 2006-07-13 | 25,557,100 | 23.15 | 23.18 | 22.71 | 22.87 | 00:00:00 | 2006-07-14 | 28,384,700 | 22.87 | 22.87 | 22.16 | 22.42 | 00:00:00 | 2006-07-17 | 23,591,800 | 22.40 | 22.66 | 22.28 | 22.41 | 00:00:00 | 2006-07-18 | 26,775,400 | 22.56 | 22.76 | 22.33 | 22.58 | 00:00:00 | 2006-07-19 | 33,617,500 | 22.69 | 23.39 | 22.65 | 23.30 | 00:00:00 | 2006-07-20 | 33,478,300 | 23.64 | 23.86 | 23.50 | 23.71 | 00:00:00 | 2006-07-21 | 37,126,100 | 23.80 | 24.04 | 23.69 | 23.83 | 00:00:00 | 2006-07-24 | 47,420,000 | 24.01 | 24.94 | 23.81 | 24.79 | 00:00:00 | 2006-07-25 | 29,784,800 | 24.70 | 25.13 | 24.70 | 24.96 | 00:00:00 | 2006-07-26 | 28,435,900 | 24.90 | 25.26 | 24.88 | 25.11 | 00:00:00 | 2006-07-27 | 35,936,500 | 25.20 | 25.67 | 25.13 | 25.65 | 00:00:00 | 2006-07-28 | 46,958,000 | 25.70 | 26.30 | 25.67 | 26.11 | 00:00:00 | 2006-07-31 | 51,907,300 | 26.45 | 26.66 | 25.91 | 25.99 | 00:00:00 | 2006-08-01 | 33,371,700 | 26.04 | 26.29 | 25.95 | 25.99 | 00:00:00 | 2006-08-02 | 60,864,300 | 26.21 | 26.46 | 25.32 | 25.61 | 00:00:00 | 2006-08-03 | 28,400,800 | 25.58 | 25.71 | 25.42 | 25.51 | 00:00:00 | 2006-08-04 | 31,668,500 | 25.88 | 26.03 | 25.73 | 25.98 | 00:00:00 | 2006-08-07 | 27,540,600 | 25.96 | 26.11 | 25.94 | 26.05 | 00:00:00 | 2006-08-08 | 35,012,800 | 26.04 | 26.25 | 25.97 | 26.16 | 00:00:00 | 2006-08-09 | 33,271,500 | 26.13 | 26.30 | 26.01 | 26.15 | 00:00:00 | 2006-08-10 | 23,569,700 | 25.95 | 26.04 | 25.61 | 25.97 | 00:00:00 | 2006-08-11 | 16,296,300 | 25.83 | 25.89 | 25.53 | 25.82 | 00:00:00 | 2006-08-14 | 22,391,000 | 25.88 | 26.29 | 25.85 | 26.08 | 00:00:00 | 2006-08-15 | 21,984,700 | 26.17 | 26.49 | 26.13 | 26.40 | 00:00:00 | 2006-08-16 | 28,439,900 | 26.38 | 26.81 | 26.35 | 26.75 | 00:00:00 | 2006-08-17 | 30,337,900 | 26.77 | 27.12 | 26.70 | 27.00 | 00:00:00 | 2006-08-18 | 26,541,600 | 26.99 | 27.08 | 26.66 | 27.05 | 00:00:00 | 2006-08-21 | 24,153,700 | 26.78 | 27.37 | 26.59 | 26.64 | 00:00:00 | 2006-08-22 | 24,772,800 | 26.64 | 27.09 | 26.64 | 26.98 | 00:00:00 | 2006-08-23 | 21,190,600 | 26.88 | 27.15 | 26.86 | 27.14 | 00:00:00 | 2006-08-24 | 22,243,700 | 27.20 | 27.35 | 27.01 | 27.24 | 00:00:00 | 2006-08-25 | 16,361,800 | 27.12 | 27.35 | 27.00 | 27.23 | 00:00:00 | 2006-08-28 | 28,447,100 | 27.15 | 27.75 | 27.10 | 27.54 | 00:00:00 | 2006-08-29 | 21,228,700 | 27.49 | 27.75 | 27.49 | 27.60 | 00:00:00 | 2006-08-30 | 25,793,600 | 27.60 | 27.88 | 27.60 | 27.73 | 00:00:00 | 2006-08-31 | 23,038,200 | 27.73 | 27.83 | 27.51 | 27.56 | 00:00:00 | 2006-09-01 | 23,506,600 | 27.79 | 27.97 | 27.58 | 27.96 | 00:00:00 | 2006-09-05 | 20,171,300 | 27.87 | 27.89 | 27.64 | 27.84 | 00:00:00 | 2006-09-06 | 29,920,000 | 27.89 | 28.00 | 27.68 | 27.72 | 00:00:00 | 2006-09-07 | 26,310,000 | 27.65 | 27.70 | 27.32 | 27.45 | 00:00:00 | 2006-09-08 | 18,008,800 | 27.40 | 27.75 | 27.40 | 27.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|