|
 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 | | 2006-09-08 | 18,008,800 | 27.40 | 27.75 | 27.40 | 27.59 | 00:00:00 | | 2006-09-11 | 20,382,000 | 27.50 | 27.89 | 27.50 | 27.88 | 00:00:00 | | 2006-09-12 | 37,621,400 | 27.97 | 28.33 | 27.91 | 28.25 | 00:00:00 | | 2006-09-13 | 22,069,300 | 28.13 | 28.33 | 28.09 | 28.19 | 00:00:00 | | 2006-09-14 | 20,670,000 | 28.06 | 28.23 | 27.81 | 28.20 | 00:00:00 | | 2006-09-15 | 27,578,300 | 28.23 | 28.33 | 28.01 | 28.04 | 00:00:00 | | 2006-09-18 | 21,189,300 | 27.98 | 28.22 | 27.95 | 28.16 | 00:00:00 | | 2006-09-19 | 21,393,200 | 28.15 | 28.21 | 27.80 | 28.20 | 00:00:00 | | 2006-09-20 | 27,286,100 | 28.16 | 28.51 | 28.16 | 28.47 | 00:00:00 | | 2006-09-21 | 27,219,900 | 28.47 | 28.49 | 28.10 | 28.21 | 00:00:00 | | 2006-09-22 | 19,384,700 | 28.21 | 28.24 | 28.03 | 28.16 | 00:00:00 | | 2006-09-25 | 25,471,100 | 28.29 | 28.49 | 28.12 | 28.35 | 00:00:00 | | 2006-09-26 | 25,243,800 | 28.27 | 28.41 | 28.22 | 28.40 | 00:00:00 | | 2006-09-27 | 23,874,300 | 28.25 | 28.50 | 28.21 | 28.41 | 00:00:00 | | 2006-09-28 | 20,643,600 | 28.34 | 28.44 | 28.13 | 28.30 | 00:00:00 | | 2006-09-29 | 23,963,700 | 28.39 | 28.58 | 28.25 | 28.36 | 00:00:00 | | 2006-10-02 | 22,101,300 | 28.20 | 28.60 | 28.20 | 28.31 | 00:00:00 | | 2006-10-03 | 20,261,300 | 28.29 | 28.59 | 28.25 | 28.41 | 00:00:00 | | 2006-10-04 | 27,526,200 | 28.41 | 28.43 | 28.03 | 28.33 | 00:00:00 | | 2006-10-05 | 28,955,900 | 28.23 | 28.25 | 27.75 | 27.99 | 00:00:00 | | 2006-10-06 | 27,168,500 | 27.87 | 27.95 | 27.59 | 27.90 | 00:00:00 | | 2006-10-09 | 20,825,100 | 27.78 | 27.83 | 27.46 | 27.65 | 00:00:00 | | 2006-10-10 | 29,919,000 | 27.50 | 27.60 | 27.27 | 27.56 | 00:00:00 | | 2006-10-11 | 32,409,000 | 27.43 | 27.50 | 27.20 | 27.29 | 00:00:00 | | 2006-10-12 | 26,605,800 | 27.29 | 27.74 | 27.27 | 27.65 | 00:00:00 | | 2006-10-13 | 24,523,200 | 27.54 | 27.66 | 27.37 | 27.59 | 00:00:00 | | 2006-10-16 | 19,973,700 | 27.60 | 27.74 | 27.38 | 27.66 | 00:00:00 | | 2006-10-17 | 24,995,400 | 27.46 | 27.88 | 27.44 | 27.72 | 00:00:00 | | 2006-10-18 | 31,710,700 | 27.87 | 28.22 | 27.73 | 28.10 | 00:00:00 | | 2006-10-19 | 49,989,300 | 28.42 | 28.50 | 27.60 | 27.68 | 00:00:00 | | 2006-10-20 | 48,660,400 | 27.76 | 27.76 | 27.00 | 27.68 | 00:00:00 | | 2006-10-23 | 31,466,200 | 27.55 | 27.78 | 27.49 | 27.73 | 00:00:00 | | 2006-10-24 | 50,806,600 | 27.25 | 27.32 | 27.00 | 27.26 | 00:00:00 | | 2006-10-25 | 36,125,600 | 27.17 | 27.45 | 27.06 | 27.43 | 00:00:00 | | 2006-10-26 | 41,087,200 | 27.28 | 27.45 | 27.07 | 27.28 | 00:00:00 | | 2006-10-27 | 39,663,100 | 27.16 | 27.49 | 27.14 | 27.22 | 00:00:00 | | 2006-10-30 | 33,809,200 | 27.12 | 27.40 | 27.11 | 27.20 | 00:00:00 | | 2006-10-31 | 80,650,800 | 26.94 | 27.06 | 26.38 | 26.65 | 00:00:00 | | 2006-11-01 | 39,546,000 | 26.70 | 26.88 | 26.52 | 26.54 | 00:00:00 | | 2006-11-02 | 28,864,900 | 26.51 | 26.70 | 26.43 | 26.69 | 00:00:00 | | 2006-11-03 | 27,277,200 | 26.68 | 26.76 | 26.46 | 26.55 | 00:00:00 | | 2006-11-06 | 32,649,900 | 26.57 | 27.09 | 26.55 | 26.99 | 00:00:00 | | 2006-11-07 | 45,420,700 | 27.00 | 27.47 | 27.00 | 27.29 | 00:00:00 | | 2006-11-08 | 53,063,400 | 26.69 | 26.73 | 26.43 | 26.62 | 00:00:00 | | 2006-11-09 | 83,067,300 | 26.41 | 26.57 | 25.00 | 25.84 | 00:00:00 | | 2006-11-10 | 47,051,200 | 25.82 | 26.07 | 25.40 | 25.71 | 00:00:00 | | 2006-11-13 | 41,161,800 | 25.61 | 26.02 | 25.57 | 25.89 | 00:00:00 | | 2006-11-14 | 42,344,200 | 26.05 | 26.36 | 25.67 | 26.25 | 00:00:00 | | 2006-11-15 | 39,708,200 | 26.30 | 26.75 | 26.17 | 26.53 | 00:00:00 | | 2006-11-16 | 33,037,600 | 26.43 | 26.95 | 26.43 | 26.76 | 00:00:00 | | 2006-11-17 | 47,910,400 | 26.70 | 27.24 | 26.69 | 27.21 | 00:00:00 | | 2006-11-20 | 34,239,900 | 27.15 | 27.30 | 27.02 | 27.05 | 00:00:00 | | 2006-11-21 | 28,768,900 | 26.97 | 27.15 | 26.87 | 26.95 | 00:00:00 | | 2006-11-22 | 19,438,600 | 27.00 | 27.29 | 26.95 | 27.10 | 00:00:00 | | 2006-11-24 | 11,221,900 | 26.91 | 27.05 | 26.86 | 26.89 | 00:00:00 | | 2006-11-27 | 39,007,400 | 26.89 | 27.17 | 26.77 | 26.97 | 00:00:00 | | 2006-11-28 | 31,497,900 | 27.00 | 27.08 | 26.82 | 27.05 | 00:00:00 | | 2006-11-29 | 42,727,400 | 27.29 | 27.46 | 26.90 | 27.07 | 00:00:00 | | 2006-11-30 | 59,352,300 | 27.40 | 27.88 | 27.36 | 27.49 | 00:00:00 | | 2006-12-01 | 40,177,600 | 27.61 | 27.86 | 27.50 | 27.86 | 00:00:00 | | 2006-12-04 | 289,209,500 | 23.65 | 27.80 | 23.50 | 24.90 | 00:00:00 | | 2006-12-05 | 118,588,300 | 24.99 | 25.13 | 24.58 | 24.82 | 00:00:00 | | 2006-12-06 | 49,165,800 | 24.90 | 24.99 | 24.65 | 24.80 | 00:00:00 | | 2006-12-07 | 50,884,900 | 24.98 | 24.98 | 24.72 | 24.86 | 00:00:00 | | 2006-12-08 | 43,705,400 | 24.87 | 25.19 | 24.80 | 25.17 | 00:00:00 | | 2006-12-11 | 56,117,000 | 25.27 | 25.60 | 24.96 | 25.15 | 00:00:00 | | 2006-12-12 | 42,245,300 | 25.05 | 25.23 | 24.96 | 25.17 | 00:00:00 | | 2006-12-13 | 40,457,300 | 25.22 | 25.45 | 25.19 | 25.39 | 00:00:00 | | 2006-12-14 | 36,912,600 | 25.49 | 25.67 | 25.40 | 25.56 | 00:00:00 | | 2006-12-15 | 49,868,800 | 25.56 | 25.80 | 25.54 | 25.64 | 00:00:00 | | 2006-12-18 | 38,288,500 | 25.65 | 25.95 | 25.57 | 25.83 | 00:00:00 | | 2006-12-19 | 48,693,800 | 25.85 | 26.24 | 25.75 | 26.20 | 00:00:00 | | 2006-12-20 | 44,510,100 | 26.16 | 26.55 | 26.13 | 26.21 | 00:00:00 | | 2006-12-21 | 33,673,200 | 26.24 | 26.34 | 26.00 | 26.07 | 00:00:00 | | 2006-12-22 | 20,414,200 | 26.00 | 26.12 | 25.91 | 25.97 | 00:00:00 | | 2006-12-26 | 17,824,600 | 25.80 | 25.99 | 25.80 | 25.93 | 00:00:00 | | 2006-12-27 | 24,681,000 | 25.95 | 26.23 | 25.82 | 26.15 | 00:00:00 | | 2006-12-28 | 24,013,000 | 26.02 | 26.20 | 25.85 | 26.07 | 00:00:00 | | 2006-12-29 | 27,754,100 | 26.08 | 26.17 | 25.82 | 25.90 | 00:00:00 | | 2007-01-03 | 40,644,800 | 26.15 | 26.42 | 25.98 | 26.29 | 00:00:00 | | 2007-01-04 | 32,246,200 | 26.38 | 26.57 | 26.29 | 26.38 | 00:00:00 | | 2007-01-05 | 31,353,500 | 26.55 | 26.63 | 26.17 | 26.30 | 00:00:00 | | 2007-01-08 | 43,223,500 | 26.29 | 26.42 | 25.89 | 26.16 | 00:00:00 | | 2007-01-09 | 31,304,200 | 26.24 | 26.34 | 26.04 | 26.17 | 00:00:00 | | 2007-01-10 | 34,547,300 | 26.10 | 26.26 | 26.00 | 26.20 | 00:00:00 | | 2007-01-11 | 37,242,600 | 25.78 | 26.51 | 25.78 | 26.46 | 00:00:00 | | 2007-01-12 | 29,799,900 | 26.38 | 26.81 | 26.38 | 26.64 | 00:00:00 | | 2007-01-16 | 31,184,100 | 26.64 | 26.82 | 26.51 | 26.77 | 00:00:00 | | 2007-01-17 | 36,409,900 | 26.70 | 27.02 | 26.67 | 26.89 | 00:00:00 | | 2007-01-18 | 38,578,800 | 26.84 | 27.27 | 26.84 | 27.17 | 00:00:00 | | 2007-01-19 | 33,766,000 | 27.22 | 27.41 | 27.12 | 27.22 | 00:00:00 | | 2007-01-22 | 47,968,200 | 27.23 | 27.30 | 26.66 | 26.95 | 00:00:00 | | 2007-01-23 | 51,396,800 | 26.62 | 26.67 | 26.02 | 26.37 | 00:00:00 | | 2007-01-24 | 37,937,400 | 26.34 | 26.84 | 26.27 | 26.82 | 00:00:00 | | 2007-01-25 | 35,079,200 | 26.82 | 26.89 | 26.29 | 26.36 | 00:00:00 | | 2007-01-26 | 33,066,100 | 26.33 | 26.35 | 26.00 | 26.29 | 00:00:00 | | 2007-01-29 | 33,820,800 | 26.24 | 26.40 | 26.00 | 26.06 | 00:00:00 | | 2007-01-30 | 26,400,600 | 26.02 | 26.16 | 26.00 | 26.10 | 00:00:00 | | 2007-01-31 | 34,682,700 | 26.01 | 26.31 | 26.00 | 26.24 | 00:00:00 | | 2007-02-01 | 30,714,900 | 26.39 | 26.69 | 26.31 | 26.62 | 00:00:00 | | 2007-02-02 | 35,327,100 | 26.67 | 26.87 | 26.61 | 26.80 | 00:00:00 | | 2007-02-05 | 38,459,300 | 26.73 | 27.00 | 26.66 | 26.88 | 00:00:00 | | 2007-02-06 | 23,959,600 | 26.77 | 26.94 | 26.72 | 26.83 | 00:00:00 | | 2007-02-07 | 26,899,300 | 26.56 | 26.68 | 26.31 | 26.52 | 00:00:00 | | 2007-02-08 | 21,352,800 | 26.35 | 26.52 | 26.33 | 26.44 | 00:00:00 | | 2007-02-09 | 23,959,300 | 26.41 | 26.55 | 26.34 | 26.38 | 00:00:00 | | 2007-02-12 | 21,912,000 | 26.42 | 26.47 | 26.14 | 26.22 | 00:00:00 | | 2007-02-13 | 23,944,000 | 26.22 | 26.41 | 26.21 | 26.39 | 00:00:00 | | 2007-02-14 | 29,519,500 | 26.32 | 26.68 | 26.29 | 26.58 | 00:00:00 | | 2007-02-15 | 29,467,600 | 26.58 | 26.58 | 26.35 | 26.53 | 00:00:00 | | 2007-02-16 | 30,612,100 | 26.42 | 26.50 | 26.16 | 26.30 | 00:00:00 | | 2007-02-20 | 26,156,300 | 26.19 | 26.36 | 26.11 | 26.30 | 00:00:00 | | 2007-02-21 | 27,045,700 | 26.20 | 26.30 | 26.04 | 26.07 | 00:00:00 | | 2007-02-22 | 36,250,200 | 26.09 | 26.09 | 25.81 | 25.87 | 00:00:00 | | 2007-02-23 | 38,039,900 | 25.90 | 25.92 | 25.56 | 25.62 | 00:00:00 | | 2007-02-26 | 32,299,500 | 25.71 | 25.92 | 25.62 | 25.84 | 00:00:00 | | 2007-02-27 | 48,251,000 | 25.55 | 25.90 | 25.00 | 25.14 | 00:00:00 | | 2007-02-28 | 57,508,600 | 25.33 | 25.48 | 24.94 | 24.96 | 00:00:00 | | 2007-03-01 | 54,266,100 | 24.85 | 25.22 | 24.55 | 25.04 | 00:00:00 | | 2007-03-02 | 39,598,700 | 24.98 | 25.16 | 24.72 | 24.79 | 00:00:00 | | 2007-03-05 | 37,942,300 | 24.78 | 25.05 | 24.61 | 24.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
