|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 44,713,300 | 22.73 | 22.84 | 22.31 | 22.45 | 00:00:00 | | 2008-02-15 | 56,372,200 | 22.43 | 22.62 | 22.31 | 22.33 | 00:00:00 | | 2008-02-19 | 34,401,800 | 22.50 | 22.67 | 22.33 | 22.37 | 00:00:00 | | 2008-02-20 | 33,700,700 | 22.33 | 22.55 | 22.17 | 22.47 | 00:00:00 | | 2008-02-21 | 39,630,100 | 22.67 | 22.67 | 22.31 | 22.40 | 00:00:00 | | 2008-02-22 | 32,657,100 | 22.50 | 22.59 | 22.16 | 22.50 | 00:00:00 | | 2008-02-25 | 38,616,400 | 22.50 | 22.82 | 22.50 | 22.78 | 00:00:00 | | 2008-02-26 | 47,132,200 | 22.64 | 22.92 | 22.63 | 22.83 | 00:00:00 | | 2008-02-27 | 26,355,700 | 22.79 | 22.88 | 22.60 | 22.75 | 00:00:00 | | 2008-02-28 | 26,693,000 | 22.75 | 22.80 | 22.43 | 22.55 | 00:00:00 | | 2008-02-29 | 47,228,300 | 22.65 | 22.67 | 22.20 | 22.28 | 00:00:00 | | 2008-03-03 | 32,751,100 | 22.42 | 22.42 | 22.12 | 22.25 | 00:00:00 | | 2008-03-04 | 36,042,600 | 22.15 | 22.28 | 22.05 | 22.24 | 00:00:00 | | 2008-03-05 | 46,774,400 | 22.42 | 22.44 | 21.80 | 22.05 | 00:00:00 | | 2008-03-06 | 34,523,600 | 21.98 | 22.02 | 21.57 | 21.59 | 00:00:00 | | 2008-03-07 | 42,330,100 | 21.46 | 21.66 | 21.20 | 21.35 | 00:00:00 | | 2008-03-10 | 34,350,200 | 21.37 | 21.42 | 21.14 | 21.15 | 00:00:00 | | 2008-03-11 | 37,230,200 | 21.34 | 21.98 | 21.22 | 21.72 | 00:00:00 | | 2008-03-12 | 41,597,400 | 21.77 | 21.80 | 21.16 | 21.28 | 00:00:00 | | 2008-03-13 | 44,043,600 | 21.16 | 21.37 | 20.79 | 21.21 | 00:00:00 | | 2008-03-14 | 46,927,800 | 21.32 | 21.32 | 20.50 | 20.64 | 00:00:00 | | 2008-03-17 | 46,566,200 | 20.38 | 20.85 | 20.19 | 20.57 | 00:00:00 | | 2008-03-18 | 47,203,100 | 20.83 | 21.09 | 20.69 | 21.00 | 00:00:00 | | 2008-03-19 | 45,845,300 | 20.85 | 21.05 | 20.55 | 20.61 | 00:00:00 | | 2008-03-20 | 53,656,700 | 20.70 | 20.70 | 20.48 | 20.59 | 00:00:00 | | 2008-03-24 | 35,726,500 | 20.82 | 20.82 | 20.48 | 20.61 | 00:00:00 | | 2008-03-25 | 44,065,600 | 20.68 | 20.81 | 20.65 | 20.78 | 00:00:00 | | 2008-03-26 | 31,719,900 | 20.72 | 20.75 | 20.59 | 20.69 | 00:00:00 | | 2008-03-27 | 34,595,400 | 20.76 | 20.89 | 20.55 | 20.56 | 00:00:00 | | 2008-03-28 | 31,202,900 | 20.68 | 20.72 | 20.47 | 20.50 | 00:00:00 | | 2008-03-31 | 48,462,200 | 20.69 | 20.97 | 20.48 | 20.93 | 00:00:00 | | 2008-04-01 | 37,475,500 | 21.05 | 21.38 | 20.84 | 21.38 | 00:00:00 | | 2008-04-02 | 31,872,600 | 21.22 | 21.60 | 21.18 | 21.51 | 00:00:00 | | 2008-04-03 | 35,939,100 | 21.41 | 21.46 | 20.93 | 21.34 | 00:00:00 | | 2008-04-04 | 29,779,600 | 21.33 | 21.46 | 21.24 | 21.35 | 00:00:00 | | 2008-04-07 | 25,584,500 | 21.43 | 21.57 | 21.28 | 21.48 | 00:00:00 | | 2008-04-08 | 38,193,300 | 21.35 | 21.42 | 20.90 | 21.00 | 00:00:00 | | 2008-04-09 | 37,392,700 | 21.00 | 21.08 | 20.72 | 20.89 | 00:00:00 | | 2008-04-10 | 36,285,200 | 20.86 | 21.10 | 20.80 | 20.92 | 00:00:00 | | 2008-04-11 | 30,204,100 | 20.86 | 20.90 | 20.44 | 20.45 | 00:00:00 | | 2008-04-14 | 37,007,600 | 20.54 | 20.63 | 20.45 | 20.56 | 00:00:00 | | 2008-04-15 | 33,428,400 | 20.60 | 20.92 | 20.57 | 20.71 | 00:00:00 | | 2008-04-16 | 38,506,100 | 20.83 | 21.10 | 20.74 | 21.10 | 00:00:00 | | 2008-04-17 | 77,501,500 | 20.50 | 20.54 | 20.22 | 20.40 | 00:00:00 | | 2008-04-18 | 56,597,800 | 20.59 | 20.61 | 20.30 | 20.47 | 00:00:00 | | 2008-04-21 | 50,284,600 | 20.36 | 20.49 | 20.13 | 20.20 | 00:00:00 | | 2008-04-22 | 66,481,000 | 20.23 | 20.24 | 19.79 | 19.79 | 00:00:00 | | 2008-04-23 | 53,337,400 | 19.88 | 20.00 | 19.81 | 19.88 | 00:00:00 | | 2008-04-24 | 39,099,500 | 19.95 | 20.16 | 19.88 | 20.04 | 00:00:00 | | 2008-04-25 | 54,993,000 | 20.17 | 20.45 | 20.16 | 20.43 | 00:00:00 | | 2008-04-28 | 56,431,100 | 20.49 | 20.50 | 20.20 | 20.23 | 00:00:00 | | 2008-04-29 | 49,709,200 | 20.26 | 20.30 | 20.00 | 20.24 | 00:00:00 | | 2008-04-30 | 43,993,800 | 20.30 | 20.34 | 20.02 | 20.11 | 00:00:00 | | 2008-05-01 | 48,479,400 | 20.17 | 20.45 | 20.10 | 20.44 | 00:00:00 | | 2008-05-02 | 48,641,900 | 20.48 | 20.65 | 20.36 | 20.61 | 00:00:00 | | 2008-05-05 | 34,754,200 | 20.60 | 20.60 | 20.45 | 20.52 | 00:00:00 | | 2008-05-06 | 41,020,400 | 20.52 | 20.58 | 20.26 | 20.42 | 00:00:00 | | 2008-05-07 | 54,523,300 | 20.25 | 20.30 | 19.88 | 19.92 | 00:00:00 | | 2008-05-08 | 46,832,000 | 19.98 | 20.04 | 19.88 | 19.97 | 00:00:00 | | 2008-05-09 | 35,319,800 | 19.91 | 19.93 | 19.70 | 19.79 | 00:00:00 | | 2008-05-12 | 36,211,000 | 19.85 | 19.97 | 19.78 | 19.91 | 00:00:00 | | 2008-05-13 | 38,652,400 | 19.93 | 20.05 | 19.86 | 19.97 | 00:00:00 | | 2008-05-14 | 41,437,400 | 20.02 | 20.10 | 19.97 | 20.06 | 00:00:00 | | 2008-05-15 | 36,065,500 | 20.06 | 20.10 | 19.93 | 20.08 | 00:00:00 | | 2008-05-16 | 46,589,400 | 20.12 | 20.13 | 19.95 | 20.03 | 00:00:00 | | 2008-05-19 | 60,618,400 | 20.05 | 20.29 | 19.94 | 20.23 | 00:00:00 | | 2008-05-20 | 61,429,200 | 20.18 | 20.25 | 20.01 | 20.05 | 00:00:00 | | 2008-05-21 | 60,558,600 | 20.11 | 20.17 | 19.92 | 20.01 | 00:00:00 | | 2008-05-22 | 63,711,300 | 19.77 | 19.93 | 19.61 | 19.78 | 00:00:00 | | 2008-05-23 | 41,880,100 | 19.73 | 19.73 | 19.52 | 19.53 | 00:00:00 | | 2008-05-27 | 46,951,200 | 19.58 | 19.60 | 19.25 | 19.33 | 00:00:00 | | 2008-05-28 | 43,478,400 | 19.42 | 19.47 | 19.16 | 19.30 | 00:00:00 | | 2008-05-29 | 44,815,500 | 19.34 | 19.54 | 19.31 | 19.40 | 00:00:00 | | 2008-05-30 | 37,121,400 | 19.47 | 19.50 | 19.29 | 19.36 | 00:00:00 | | 2008-06-02 | 53,484,000 | 19.43 | 19.46 | 19.03 | 19.18 | 00:00:00 | | 2008-06-03 | 53,435,300 | 19.11 | 19.20 | 18.93 | 19.01 | 00:00:00 | | 2008-06-04 | 60,533,800 | 19.00 | 19.13 | 18.69 | 18.80 | 00:00:00 | | 2008-06-05 | 83,089,800 | 18.74 | 18.76 | 18.45 | 18.67 | 00:00:00 | | 2008-06-06 | 95,739,300 | 18.54 | 18.60 | 17.95 | 17.96 | 00:00:00 | | 2008-06-09 | 57,239,400 | 18.10 | 18.17 | 17.96 | 18.02 | 00:00:00 | | 2008-06-10 | 57,165,000 | 17.92 | 18.02 | 17.71 | 17.94 | 00:00:00 | | 2008-06-11 | 59,487,900 | 17.92 | 17.94 | 17.50 | 17.55 | 00:00:00 | | 2008-06-12 | 48,401,600 | 17.62 | 17.96 | 17.60 | 17.73 | 00:00:00 | | 2008-06-13 | 48,375,400 | 17.79 | 17.99 | 17.65 | 17.99 | 00:00:00 | | 2008-06-16 | 58,919,900 | 17.91 | 17.97 | 17.70 | 17.77 | 00:00:00 | | 2008-06-17 | 43,290,100 | 17.85 | 17.95 | 17.67 | 17.72 | 00:00:00 | | 2008-06-18 | 95,508,600 | 18.50 | 18.54 | 17.74 | 17.77 | 00:00:00 | | 2008-06-19 | 63,204,800 | 17.81 | 17.93 | 17.70 | 17.77 | 00:00:00 | | 2008-06-20 | 63,385,000 | 17.72 | 17.83 | 17.30 | 17.33 | 00:00:00 | | 2008-06-23 | 46,494,600 | 17.42 | 17.51 | 17.30 | 17.38 | 00:00:00 | | 2008-06-24 | 48,733,700 | 17.39 | 17.75 | 17.34 | 17.69 | 00:00:00 | | 2008-06-25 | 58,021,900 | 17.74 | 18.15 | 17.60 | 17.88 | 00:00:00 | | 2008-06-26 | 54,788,500 | 17.76 | 18.02 | 17.17 | 17.17 | 00:00:00 | | 2008-06-27 | 65,987,100 | 17.26 | 17.48 | 17.12 | 17.28 | 00:00:00 | | 2008-06-30 | 44,310,700 | 17.29 | 17.64 | 17.26 | 17.47 | 00:00:00 | | 2008-07-01 | 53,147,500 | 17.43 | 17.77 | 17.36 | 17.73 | 00:00:00 | | 2008-07-02 | 38,320,900 | 17.84 | 17.86 | 17.60 | 17.62 | 00:00:00 | | 2008-07-03 | 24,345,300 | 17.77 | 17.87 | 17.60 | 17.75 | 00:00:00 | | 2008-07-07 | 47,755,900 | 17.80 | 17.89 | 17.26 | 17.39 | 00:00:00 | | 2008-07-08 | 61,046,500 | 17.47 | 18.22 | 17.46 | 18.19 | 00:00:00 | | 2008-07-09 | 51,175,300 | 18.33 | 18.57 | 18.00 | 18.03 | 00:00:00 | | 2008-07-10 | 47,087,100 | 18.15 | 18.36 | 17.84 | 18.03 | 00:00:00 | | 2008-07-11 | 51,065,700 | 17.94 | 18.05 | 17.68 | 17.81 | 00:00:00 | | 2008-07-14 | 35,782,400 | 18.02 | 18.10 | 17.59 | 17.65 | 00:00:00 | | 2008-07-15 | 61,794,300 | 17.52 | 17.81 | 17.34 | 17.58 | 00:00:00 | | 2008-07-16 | 56,019,400 | 17.60 | 18.29 | 17.41 | 18.26 | 00:00:00 | | 2008-07-17 | 49,099,900 | 18.26 | 18.49 | 18.00 | 18.39 | 00:00:00 | | 2008-07-18 | 42,748,300 | 18.41 | 18.45 | 18.07 | 18.32 | 00:00:00 | | 2008-07-21 | 48,619,700 | 18.43 | 18.53 | 17.99 | 18.09 | 00:00:00 | | 2008-07-22 | 49,918,900 | 17.98 | 18.49 | 17.89 | 18.35 | 00:00:00 | | 2008-07-23 | 65,604,900 | 18.79 | 19.12 | 18.61 | 19.07 | 00:00:00 | | 2008-07-24 | 41,012,100 | 19.19 | 19.25 | 18.75 | 18.81 | 00:00:00 | | 2008-07-25 | 42,849,200 | 18.89 | 18.95 | 18.72 | 18.89 | 00:00:00 | | 2008-07-28 | 35,834,100 | 18.87 | 18.91 | 18.34 | 18.36 | 00:00:00 | | 2008-07-29 | 32,498,400 | 18.42 | 18.61 | 18.34 | 18.53 | 00:00:00 | | 2008-07-30 | 42,482,900 | 18.65 | 19.12 | 18.53 | 18.88 | 00:00:00 | | 2008-07-31 | 47,618,900 | 18.81 | 19.09 | 18.61 | 18.67 | 00:00:00 | | 2008-08-01 | 32,912,100 | 18.81 | 18.95 | 18.53 | 18.60 | 00:00:00 | | 2008-08-04 | 43,046,200 | 18.62 | 19.16 | 18.55 | 18.98 | 00:00:00 | | 2008-08-05 | 56,921,900 | 19.04 | 19.75 | 19.04 | 19.71 | 00:00:00 | | 2008-08-06 | 41,752,500 | 19.42 | 19.54 | 19.21 | 19.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
