|
 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 | | 2007-03-05 | 37,942,300 | 24.78 | 25.05 | 24.61 | 24.70 | 00:00:00 | | 2007-03-06 | 40,825,700 | 24.97 | 25.26 | 24.79 | 25.19 | 00:00:00 | | 2007-03-07 | 45,184,400 | 25.35 | 25.49 | 25.21 | 25.27 | 00:00:00 | | 2007-03-08 | 30,205,400 | 25.43 | 25.52 | 25.31 | 25.41 | 00:00:00 | | 2007-03-09 | 25,754,500 | 25.38 | 25.55 | 25.38 | 25.41 | 00:00:00 | | 2007-03-12 | 24,602,800 | 25.41 | 25.50 | 25.20 | 25.38 | 00:00:00 | | 2007-03-13 | 33,254,100 | 25.34 | 25.40 | 24.86 | 24.94 | 00:00:00 | | 2007-03-14 | 49,778,100 | 24.92 | 25.08 | 24.65 | 24.86 | 00:00:00 | | 2007-03-15 | 38,188,300 | 24.78 | 25.03 | 24.73 | 24.99 | 00:00:00 | | 2007-03-16 | 49,702,300 | 25.07 | 25.10 | 24.90 | 24.99 | 00:00:00 | | 2007-03-19 | 27,657,600 | 25.05 | 25.36 | 24.95 | 25.36 | 00:00:00 | | 2007-03-20 | 25,396,700 | 25.23 | 25.61 | 25.20 | 25.54 | 00:00:00 | | 2007-03-21 | 29,795,400 | 25.47 | 25.86 | 25.26 | 25.85 | 00:00:00 | | 2007-03-22 | 41,411,500 | 25.67 | 25.96 | 25.57 | 25.79 | 00:00:00 | | 2007-03-23 | 29,643,100 | 25.62 | 25.79 | 25.50 | 25.66 | 00:00:00 | | 2007-03-26 | 28,602,500 | 25.53 | 25.74 | 25.35 | 25.67 | 00:00:00 | | 2007-03-27 | 35,533,900 | 25.50 | 25.70 | 25.39 | 25.49 | 00:00:00 | | 2007-03-28 | 34,908,400 | 25.45 | 25.51 | 25.12 | 25.18 | 00:00:00 | | 2007-03-29 | 28,353,000 | 25.18 | 25.46 | 25.16 | 25.41 | 00:00:00 | | 2007-03-30 | 30,201,900 | 25.35 | 25.44 | 25.02 | 25.26 | 00:00:00 | | 2007-04-02 | 30,232,900 | 25.23 | 25.61 | 25.23 | 25.34 | 00:00:00 | | 2007-04-03 | 31,429,900 | 25.45 | 25.77 | 25.40 | 25.67 | 00:00:00 | | 2007-04-04 | 27,141,600 | 25.55 | 25.89 | 25.53 | 25.81 | 00:00:00 | | 2007-04-05 | 21,961,800 | 25.74 | 25.92 | 25.69 | 25.84 | 00:00:00 | | 2007-04-09 | 21,847,700 | 25.93 | 26.01 | 25.86 | 26.00 | 00:00:00 | | 2007-04-10 | 27,654,300 | 25.96 | 26.16 | 25.89 | 26.00 | 00:00:00 | | 2007-04-11 | 34,947,200 | 25.94 | 26.09 | 25.77 | 26.04 | 00:00:00 | | 2007-04-12 | 45,941,300 | 25.97 | 26.51 | 25.94 | 26.46 | 00:00:00 | | 2007-04-13 | 44,177,900 | 26.80 | 26.98 | 26.63 | 26.67 | 00:00:00 | | 2007-04-16 | 34,389,500 | 26.85 | 26.97 | 26.70 | 26.94 | 00:00:00 | | 2007-04-17 | 33,708,800 | 26.94 | 26.95 | 26.82 | 26.90 | 00:00:00 | | 2007-04-18 | 29,262,400 | 26.81 | 26.86 | 26.53 | 26.78 | 00:00:00 | | 2007-04-19 | 46,661,400 | 26.62 | 27.24 | 26.56 | 27.07 | 00:00:00 | | 2007-04-20 | 63,055,100 | 27.05 | 27.14 | 26.67 | 26.97 | 00:00:00 | | 2007-04-23 | 48,617,500 | 26.61 | 26.75 | 26.26 | 26.35 | 00:00:00 | | 2007-04-24 | 40,240,200 | 26.47 | 26.47 | 26.06 | 26.15 | 00:00:00 | | 2007-04-25 | 54,128,600 | 26.18 | 26.45 | 25.98 | 26.32 | 00:00:00 | | 2007-04-26 | 45,699,100 | 26.42 | 26.75 | 26.34 | 26.72 | 00:00:00 | | 2007-04-27 | 27,375,200 | 26.61 | 26.75 | 26.43 | 26.61 | 00:00:00 | | 2007-04-30 | 35,461,100 | 26.55 | 26.78 | 26.43 | 26.46 | 00:00:00 | | 2007-05-01 | 36,557,200 | 26.36 | 26.70 | 26.28 | 26.59 | 00:00:00 | | 2007-05-02 | 33,278,600 | 26.60 | 26.76 | 26.37 | 26.60 | 00:00:00 | | 2007-05-03 | 44,219,500 | 26.59 | 26.97 | 26.59 | 26.87 | 00:00:00 | | 2007-05-04 | 41,781,800 | 26.81 | 27.24 | 26.81 | 27.08 | 00:00:00 | | 2007-05-07 | 58,450,300 | 27.05 | 27.40 | 26.94 | 27.38 | 00:00:00 | | 2007-05-08 | 33,349,800 | 27.28 | 27.40 | 27.19 | 27.35 | 00:00:00 | | 2007-05-09 | 34,678,200 | 27.12 | 27.27 | 27.01 | 27.16 | 00:00:00 | | 2007-05-10 | 30,578,700 | 27.09 | 27.10 | 26.76 | 26.80 | 00:00:00 | | 2007-05-11 | 23,321,200 | 26.79 | 27.09 | 26.75 | 27.04 | 00:00:00 | | 2007-05-14 | 25,655,900 | 27.00 | 27.36 | 27.00 | 27.23 | 00:00:00 | | 2007-05-15 | 34,725,700 | 27.19 | 27.32 | 27.07 | 27.10 | 00:00:00 | | 2007-05-16 | 34,003,300 | 27.15 | 27.38 | 27.11 | 27.32 | 00:00:00 | | 2007-05-17 | 23,426,500 | 27.30 | 27.38 | 27.22 | 27.36 | 00:00:00 | | 2007-05-18 | 32,673,000 | 27.35 | 27.48 | 27.31 | 27.44 | 00:00:00 | | 2007-05-21 | 42,616,500 | 27.42 | 27.52 | 27.39 | 27.42 | 00:00:00 | | 2007-05-22 | 32,592,400 | 27.33 | 27.60 | 27.23 | 27.37 | 00:00:00 | | 2007-05-23 | 33,806,400 | 27.37 | 27.54 | 27.26 | 27.34 | 00:00:00 | | 2007-05-24 | 31,511,800 | 27.29 | 27.48 | 27.18 | 27.28 | 00:00:00 | | 2007-05-25 | 26,869,000 | 27.28 | 27.55 | 27.24 | 27.53 | 00:00:00 | | 2007-05-29 | 26,534,200 | 27.52 | 27.61 | 27.43 | 27.56 | 00:00:00 | | 2007-05-30 | 38,813,800 | 27.43 | 27.56 | 27.10 | 27.41 | 00:00:00 | | 2007-05-31 | 34,550,700 | 27.35 | 27.63 | 27.34 | 27.49 | 00:00:00 | | 2007-06-01 | 35,478,300 | 27.53 | 27.70 | 27.44 | 27.68 | 00:00:00 | | 2007-06-04 | 28,378,600 | 27.55 | 27.73 | 27.45 | 27.52 | 00:00:00 | | 2007-06-05 | 40,845,300 | 27.46 | 27.54 | 27.13 | 27.28 | 00:00:00 | | 2007-06-06 | 52,252,600 | 27.19 | 27.33 | 26.68 | 26.79 | 00:00:00 | | 2007-06-07 | 51,586,800 | 26.75 | 26.79 | 26.24 | 26.29 | 00:00:00 | | 2007-06-08 | 29,421,300 | 26.21 | 26.55 | 26.15 | 26.52 | 00:00:00 | | 2007-06-11 | 27,450,600 | 26.50 | 26.54 | 26.31 | 26.37 | 00:00:00 | | 2007-06-12 | 34,619,700 | 26.22 | 26.42 | 26.08 | 26.11 | 00:00:00 | | 2007-06-13 | 42,987,700 | 26.20 | 26.38 | 25.95 | 26.35 | 00:00:00 | | 2007-06-14 | 36,222,200 | 26.26 | 26.64 | 26.25 | 26.39 | 00:00:00 | | 2007-06-15 | 53,950,500 | 26.51 | 26.67 | 26.37 | 26.47 | 00:00:00 | | 2007-06-18 | 36,510,000 | 26.50 | 26.53 | 26.13 | 26.26 | 00:00:00 | | 2007-06-19 | 49,244,200 | 26.25 | 26.47 | 26.10 | 26.21 | 00:00:00 | | 2007-06-20 | 58,638,800 | 26.38 | 26.38 | 25.68 | 25.71 | 00:00:00 | | 2007-06-21 | 52,485,800 | 25.74 | 25.97 | 25.46 | 25.92 | 00:00:00 | | 2007-06-22 | 62,353,500 | 25.77 | 25.88 | 25.38 | 25.38 | 00:00:00 | | 2007-06-25 | 35,405,400 | 25.50 | 25.75 | 25.31 | 25.40 | 00:00:00 | | 2007-06-26 | 40,372,200 | 25.48 | 25.74 | 25.36 | 25.59 | 00:00:00 | | 2007-06-27 | 32,565,800 | 25.52 | 25.75 | 25.38 | 25.61 | 00:00:00 | | 2007-06-28 | 33,906,800 | 25.53 | 25.83 | 25.50 | 25.63 | 00:00:00 | | 2007-06-29 | 44,346,400 | 25.77 | 25.78 | 25.36 | 25.57 | 00:00:00 | | 2007-07-02 | 33,151,200 | 25.70 | 25.75 | 25.54 | 25.73 | 00:00:00 | | 2007-07-03 | 17,251,700 | 25.79 | 25.96 | 25.77 | 25.81 | 00:00:00 | | 2007-07-05 | 28,820,700 | 25.81 | 26.11 | 25.73 | 25.90 | 00:00:00 | | 2007-07-06 | 26,510,300 | 25.87 | 25.95 | 25.70 | 25.92 | 00:00:00 | | 2007-07-09 | 24,728,000 | 25.91 | 25.98 | 25.77 | 25.88 | 00:00:00 | | 2007-07-10 | 43,466,400 | 25.77 | 25.89 | 25.53 | 25.58 | 00:00:00 | | 2007-07-11 | 43,896,300 | 25.51 | 25.72 | 25.38 | 25.45 | 00:00:00 | | 2007-07-12 | 53,141,500 | 25.55 | 26.00 | 25.38 | 25.98 | 00:00:00 | | 2007-07-13 | 30,192,300 | 25.97 | 26.09 | 25.78 | 25.91 | 00:00:00 | | 2007-07-16 | 22,897,900 | 25.81 | 26.10 | 25.81 | 26.08 | 00:00:00 | | 2007-07-17 | 35,210,500 | 26.04 | 26.15 | 25.92 | 25.96 | 00:00:00 | | 2007-07-18 | 113,299,600 | 25.18 | 25.30 | 24.72 | 25.13 | 00:00:00 | | 2007-07-19 | 51,916,600 | 25.22 | 25.24 | 24.93 | 24.99 | 00:00:00 | | 2007-07-20 | 48,331,100 | 25.07 | 25.14 | 24.88 | 24.90 | 00:00:00 | | 2007-07-23 | 40,105,800 | 24.96 | 25.30 | 24.90 | 25.03 | 00:00:00 | | 2007-07-24 | 42,693,000 | 24.96 | 25.14 | 24.88 | 24.89 | 00:00:00 | | 2007-07-25 | 45,395,600 | 24.93 | 25.10 | 24.72 | 24.78 | 00:00:00 | | 2007-07-26 | 66,495,700 | 24.74 | 24.75 | 24.10 | 24.15 | 00:00:00 | | 2007-07-27 | 53,245,900 | 24.22 | 24.30 | 23.79 | 23.79 | 00:00:00 | | 2007-07-30 | 50,796,600 | 24.05 | 24.05 | 23.54 | 23.76 | 00:00:00 | | 2007-07-31 | 62,407,600 | 23.87 | 23.92 | 23.50 | 23.51 | 00:00:00 | | 2007-08-01 | 57,352,400 | 23.51 | 23.71 | 23.37 | 23.63 | 00:00:00 | | 2007-08-02 | 39,817,600 | 23.70 | 23.95 | 23.55 | 23.85 | 00:00:00 | | 2007-08-03 | 55,136,200 | 23.94 | 23.95 | 23.49 | 23.51 | 00:00:00 | | 2007-08-06 | 52,248,600 | 23.69 | 24.14 | 23.55 | 24.11 | 00:00:00 | | 2007-08-07 | 51,762,600 | 24.13 | 24.63 | 23.95 | 24.35 | 00:00:00 | | 2007-08-08 | 51,590,600 | 24.32 | 24.62 | 24.18 | 24.61 | 00:00:00 | | 2007-08-09 | 54,490,500 | 24.25 | 24.64 | 24.14 | 24.14 | 00:00:00 | | 2007-08-10 | 49,873,300 | 24.00 | 24.09 | 23.75 | 23.99 | 00:00:00 | | 2007-08-13 | 45,746,400 | 24.20 | 24.20 | 23.79 | 23.89 | 00:00:00 | | 2007-08-14 | 38,033,500 | 23.83 | 23.99 | 23.53 | 23.58 | 00:00:00 | | 2007-08-15 | 52,916,200 | 23.61 | 23.95 | 23.48 | 23.53 | 00:00:00 | | 2007-08-16 | 66,136,500 | 23.36 | 23.57 | 23.13 | 23.39 | 00:00:00 | | 2007-08-17 | 48,201,900 | 23.77 | 24.00 | 23.58 | 23.94 | 00:00:00 | | 2007-08-20 | 42,511,600 | 23.92 | 24.35 | 23.86 | 24.17 | 00:00:00 | | 2007-08-21 | 37,554,500 | 24.14 | 24.50 | 24.02 | 24.24 | 00:00:00 | | 2007-08-22 | 40,862,000 | 24.35 | 24.67 | 24.35 | 24.65 | 00:00:00 | | 2007-08-23 | 33,420,900 | 24.74 | 24.88 | 24.46 | 24.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
