|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 33,420,900 | 24.74 | 24.88 | 24.46 | 24.62 | 00:00:00 | | 2007-08-24 | 31,995,300 | 24.52 | 24.83 | 24.50 | 24.74 | 00:00:00 | | 2007-08-27 | 27,050,200 | 24.73 | 24.85 | 24.66 | 24.76 | 00:00:00 | | 2007-08-28 | 48,104,700 | 24.66 | 24.79 | 24.35 | 24.47 | 00:00:00 | | 2007-08-29 | 37,211,000 | 24.55 | 24.75 | 24.27 | 24.67 | 00:00:00 | | 2007-08-30 | 27,874,300 | 24.41 | 24.73 | 24.40 | 24.55 | 00:00:00 | | 2007-08-31 | 34,973,400 | 24.68 | 25.00 | 24.65 | 24.84 | 00:00:00 | | 2007-09-04 | 29,021,000 | 24.78 | 25.17 | 24.69 | 25.08 | 00:00:00 | | 2007-09-05 | 40,546,400 | 24.90 | 24.94 | 24.52 | 24.71 | 00:00:00 | | 2007-09-06 | 30,598,800 | 24.80 | 24.84 | 24.52 | 24.62 | 00:00:00 | | 2007-09-07 | 36,071,200 | 24.59 | 24.61 | 24.11 | 24.25 | 00:00:00 | | 2007-09-10 | 36,508,200 | 24.35 | 24.45 | 23.90 | 23.96 | 00:00:00 | | 2007-09-11 | 30,632,700 | 24.05 | 24.33 | 23.93 | 24.19 | 00:00:00 | | 2007-09-12 | 28,150,800 | 24.11 | 24.29 | 24.06 | 24.19 | 00:00:00 | | 2007-09-13 | 31,544,400 | 24.31 | 24.64 | 24.10 | 24.23 | 00:00:00 | | 2007-09-14 | 35,082,000 | 24.20 | 24.35 | 23.98 | 24.29 | 00:00:00 | | 2007-09-17 | 40,721,900 | 24.16 | 24.23 | 23.85 | 24.13 | 00:00:00 | | 2007-09-18 | 40,686,400 | 24.17 | 24.63 | 23.96 | 24.54 | 00:00:00 | | 2007-09-19 | 44,258,200 | 24.65 | 25.07 | 24.56 | 24.88 | 00:00:00 | | 2007-09-20 | 38,639,400 | 24.92 | 24.95 | 24.45 | 24.52 | 00:00:00 | | 2007-09-21 | 53,974,600 | 24.81 | 24.83 | 24.52 | 24.59 | 00:00:00 | | 2007-09-24 | 40,146,800 | 24.66 | 24.72 | 24.31 | 24.42 | 00:00:00 | | 2007-09-25 | 39,475,600 | 24.35 | 24.54 | 24.15 | 24.24 | 00:00:00 | | 2007-09-26 | 32,812,300 | 24.39 | 24.68 | 24.31 | 24.58 | 00:00:00 | | 2007-09-27 | 29,984,100 | 24.67 | 24.81 | 24.60 | 24.75 | 00:00:00 | | 2007-09-28 | 41,368,200 | 24.76 | 24.78 | 24.35 | 24.43 | 00:00:00 | | 2007-10-01 | 31,562,100 | 24.45 | 24.92 | 24.45 | 24.85 | 00:00:00 | | 2007-10-02 | 36,222,200 | 24.89 | 25.05 | 24.69 | 24.94 | 00:00:00 | | 2007-10-03 | 32,216,100 | 24.86 | 25.22 | 24.79 | 25.08 | 00:00:00 | | 2007-10-04 | 31,249,700 | 25.13 | 25.52 | 25.12 | 25.30 | 00:00:00 | | 2007-10-05 | 48,458,300 | 25.50 | 25.65 | 25.42 | 25.58 | 00:00:00 | | 2007-10-08 | 23,897,800 | 25.56 | 25.67 | 25.36 | 25.45 | 00:00:00 | | 2007-10-09 | 31,388,200 | 25.43 | 25.69 | 25.34 | 25.54 | 00:00:00 | | 2007-10-10 | 29,304,900 | 25.55 | 25.71 | 25.31 | 25.54 | 00:00:00 | | 2007-10-11 | 31,405,900 | 25.57 | 25.64 | 25.35 | 25.45 | 00:00:00 | | 2007-10-12 | 33,931,300 | 25.43 | 25.45 | 25.16 | 25.26 | 00:00:00 | | 2007-10-15 | 42,533,000 | 25.25 | 25.34 | 24.86 | 25.00 | 00:00:00 | | 2007-10-16 | 44,554,500 | 24.91 | 24.98 | 24.53 | 24.63 | 00:00:00 | | 2007-10-17 | 32,663,300 | 24.75 | 24.86 | 24.43 | 24.55 | 00:00:00 | | 2007-10-18 | 43,088,500 | 24.55 | 24.91 | 24.52 | 24.54 | 00:00:00 | | 2007-10-19 | 46,538,000 | 24.53 | 24.55 | 23.36 | 24.07 | 00:00:00 | | 2007-10-22 | 38,188,000 | 24.00 | 24.15 | 23.87 | 24.02 | 00:00:00 | | 2007-10-23 | 32,400,700 | 24.13 | 24.21 | 23.92 | 24.05 | 00:00:00 | | 2007-10-24 | 45,079,100 | 24.03 | 24.05 | 23.61 | 23.98 | 00:00:00 | | 2007-10-25 | 46,262,700 | 24.19 | 24.35 | 23.99 | 24.29 | 00:00:00 | | 2007-10-26 | 27,592,200 | 24.31 | 24.32 | 24.12 | 24.31 | 00:00:00 | | 2007-10-29 | 35,291,800 | 24.29 | 24.57 | 24.22 | 24.51 | 00:00:00 | | 2007-10-30 | 31,070,800 | 24.49 | 24.75 | 24.35 | 24.45 | 00:00:00 | | 2007-10-31 | 31,465,100 | 24.56 | 24.63 | 24.42 | 24.61 | 00:00:00 | | 2007-11-01 | 44,270,100 | 24.58 | 24.60 | 23.91 | 23.95 | 00:00:00 | | 2007-11-02 | 40,572,700 | 24.03 | 24.13 | 23.60 | 23.67 | 00:00:00 | | 2007-11-05 | 32,714,900 | 23.60 | 23.92 | 23.52 | 23.67 | 00:00:00 | | 2007-11-06 | 34,625,500 | 23.69 | 23.99 | 23.65 | 23.93 | 00:00:00 | | 2007-11-07 | 38,997,900 | 23.63 | 23.83 | 23.29 | 23.32 | 00:00:00 | | 2007-11-08 | 60,445,500 | 23.42 | 23.42 | 22.99 | 23.11 | 00:00:00 | | 2007-11-09 | 48,477,600 | 23.11 | 23.18 | 22.80 | 22.83 | 00:00:00 | | 2007-11-12 | 33,734,600 | 22.83 | 23.25 | 22.80 | 23.02 | 00:00:00 | | 2007-11-13 | 37,920,100 | 23.17 | 23.56 | 23.13 | 23.55 | 00:00:00 | | 2007-11-14 | 42,322,100 | 23.70 | 23.96 | 23.55 | 23.61 | 00:00:00 | | 2007-11-15 | 35,724,500 | 23.56 | 23.87 | 23.22 | 23.29 | 00:00:00 | | 2007-11-16 | 38,676,900 | 23.49 | 23.51 | 23.05 | 23.39 | 00:00:00 | | 2007-11-19 | 58,398,900 | 23.35 | 23.40 | 22.63 | 22.71 | 00:00:00 | | 2007-11-20 | 56,001,900 | 22.85 | 22.85 | 22.42 | 22.72 | 00:00:00 | | 2007-11-21 | 44,163,900 | 22.50 | 22.74 | 22.29 | 22.35 | 00:00:00 | | 2007-11-23 | 38,640,700 | 22.85 | 23.18 | 22.76 | 22.98 | 00:00:00 | | 2007-11-26 | 42,066,300 | 22.95 | 23.00 | 22.24 | 22.30 | 00:00:00 | | 2007-11-27 | 56,717,700 | 22.59 | 23.00 | 22.35 | 22.88 | 00:00:00 | | 2007-11-28 | 48,287,400 | 22.90 | 23.50 | 22.87 | 23.44 | 00:00:00 | | 2007-11-29 | 35,134,100 | 23.38 | 23.67 | 23.24 | 23.60 | 00:00:00 | | 2007-11-30 | 44,172,400 | 23.84 | 23.97 | 23.62 | 23.76 | 00:00:00 | | 2007-12-03 | 34,294,700 | 23.62 | 23.81 | 23.40 | 23.55 | 00:00:00 | | 2007-12-04 | 29,608,700 | 23.36 | 23.73 | 23.34 | 23.47 | 00:00:00 | | 2007-12-05 | 46,186,500 | 23.56 | 24.10 | 23.53 | 23.98 | 00:00:00 | | 2007-12-06 | 28,664,900 | 23.97 | 24.20 | 23.82 | 24.17 | 00:00:00 | | 2007-12-07 | 37,018,600 | 24.17 | 24.50 | 24.05 | 24.40 | 00:00:00 | | 2007-12-10 | 24,989,100 | 24.39 | 24.45 | 24.17 | 24.37 | 00:00:00 | | 2007-12-11 | 43,966,500 | 24.36 | 24.40 | 23.77 | 23.83 | 00:00:00 | | 2007-12-12 | 43,407,100 | 24.02 | 24.20 | 23.56 | 23.81 | 00:00:00 | | 2007-12-13 | 36,229,100 | 23.65 | 23.83 | 23.44 | 23.64 | 00:00:00 | | 2007-12-14 | 43,925,500 | 23.39 | 23.47 | 23.03 | 23.10 | 00:00:00 | | 2007-12-17 | 43,934,100 | 23.05 | 23.33 | 22.92 | 22.97 | 00:00:00 | | 2007-12-18 | 43,914,400 | 23.16 | 23.56 | 22.98 | 23.37 | 00:00:00 | | 2007-12-19 | 35,284,500 | 23.33 | 23.48 | 23.01 | 23.27 | 00:00:00 | | 2007-12-20 | 33,143,300 | 23.10 | 23.30 | 23.05 | 23.22 | 00:00:00 | | 2007-12-21 | 61,544,700 | 23.37 | 23.43 | 23.13 | 23.24 | 00:00:00 | | 2007-12-24 | 21,413,200 | 23.13 | 24.06 | 23.12 | 23.33 | 00:00:00 | | 2007-12-26 | 21,442,100 | 23.24 | 23.26 | 23.09 | 23.20 | 00:00:00 | | 2007-12-27 | 36,017,800 | 23.25 | 23.28 | 22.90 | 22.92 | 00:00:00 | | 2007-12-28 | 24,356,600 | 23.05 | 23.10 | 22.82 | 22.90 | 00:00:00 | | 2007-12-31 | 30,898,200 | 22.93 | 22.93 | 22.69 | 22.73 | 00:00:00 | | 2008-01-02 | 45,983,700 | 22.76 | 23.03 | 22.70 | 22.91 | 00:00:00 | | 2008-01-03 | 45,470,800 | 22.98 | 23.35 | 22.91 | 23.18 | 00:00:00 | | 2008-01-04 | 42,023,200 | 23.18 | 23.20 | 22.74 | 22.83 | 00:00:00 | | 2008-01-07 | 48,116,800 | 22.92 | 23.34 | 22.90 | 23.23 | 00:00:00 | | 2008-01-08 | 51,898,900 | 23.30 | 23.92 | 23.30 | 23.47 | 00:00:00 | | 2008-01-09 | 60,159,600 | 23.50 | 24.01 | 23.50 | 23.92 | 00:00:00 | | 2008-01-10 | 54,642,700 | 23.98 | 24.21 | 23.61 | 24.08 | 00:00:00 | | 2008-01-11 | 45,206,000 | 23.95 | 24.14 | 23.76 | 24.02 | 00:00:00 | | 2008-01-14 | 35,165,200 | 24.24 | 24.24 | 23.80 | 23.97 | 00:00:00 | | 2008-01-15 | 33,677,900 | 23.81 | 23.90 | 23.52 | 23.59 | 00:00:00 | | 2008-01-16 | 54,900,400 | 23.47 | 23.81 | 23.35 | 23.40 | 00:00:00 | | 2008-01-17 | 53,311,400 | 23.40 | 23.40 | 22.88 | 22.96 | 00:00:00 | | 2008-01-18 | 54,017,400 | 22.97 | 23.03 | 22.46 | 22.50 | 00:00:00 | | 2008-01-22 | 71,222,600 | 21.68 | 22.35 | 21.56 | 22.23 | 00:00:00 | | 2008-01-23 | 99,969,400 | 22.44 | 22.90 | 22.02 | 22.86 | 00:00:00 | | 2008-01-24 | 58,728,300 | 22.94 | 23.06 | 22.63 | 23.05 | 00:00:00 | | 2008-01-25 | 60,284,800 | 23.17 | 23.25 | 22.40 | 22.61 | 00:00:00 | | 2008-01-28 | 37,972,500 | 22.69 | 23.01 | 22.56 | 22.99 | 00:00:00 | | 2008-01-29 | 34,883,800 | 23.14 | 23.25 | 22.93 | 23.18 | 00:00:00 | | 2008-01-30 | 40,964,300 | 23.13 | 23.48 | 22.96 | 23.10 | 00:00:00 | | 2008-01-31 | 52,726,200 | 23.03 | 23.52 | 22.76 | 23.36 | 00:00:00 | | 2008-02-01 | 52,094,000 | 23.40 | 23.79 | 23.12 | 23.59 | 00:00:00 | | 2008-02-04 | 29,595,600 | 23.55 | 23.78 | 23.50 | 23.63 | 00:00:00 | | 2008-02-05 | 39,340,900 | 23.50 | 23.55 | 22.96 | 22.96 | 00:00:00 | | 2008-02-06 | 42,342,900 | 22.90 | 23.03 | 22.58 | 22.59 | 00:00:00 | | 2008-02-07 | 33,036,200 | 22.60 | 22.90 | 22.45 | 22.67 | 00:00:00 | | 2008-02-08 | 30,280,000 | 22.65 | 22.67 | 22.18 | 22.30 | 00:00:00 | | 2008-02-11 | 31,223,100 | 22.37 | 22.41 | 22.03 | 22.20 | 00:00:00 | | 2008-02-12 | 43,140,200 | 22.30 | 22.73 | 22.25 | 22.68 | 00:00:00 | | 2008-02-13 | 51,143,300 | 22.70 | 22.88 | 22.62 | 22.74 | 00:00:00 | | 2008-02-14 | 44,713,300 | 22.73 | 22.84 | 22.31 | 22.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
