|
 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 | | 2008-08-06 | 41,752,500 | 19.42 | 19.54 | 19.21 | 19.43 | 00:00:00 | | 2008-08-07 | 38,964,800 | 19.31 | 19.62 | 19.11 | 19.21 | 00:00:00 | | 2008-08-08 | 43,156,400 | 19.21 | 19.87 | 19.19 | 19.84 | 00:00:00 | | 2008-08-11 | 45,404,700 | 19.81 | 20.11 | 19.69 | 19.88 | 00:00:00 | | 2008-08-12 | 35,687,200 | 19.83 | 20.03 | 19.67 | 19.72 | 00:00:00 | | 2008-08-13 | 36,745,600 | 19.75 | 19.85 | 19.56 | 19.64 | 00:00:00 | | 2008-08-14 | 36,222,500 | 19.68 | 20.09 | 19.51 | 19.78 | 00:00:00 | | 2008-08-15 | 39,335,200 | 19.87 | 20.13 | 19.86 | 19.97 | 00:00:00 | | 2008-08-18 | 37,431,200 | 20.08 | 20.09 | 19.56 | 19.64 | 00:00:00 | | 2008-08-19 | 34,462,300 | 19.52 | 19.71 | 19.30 | 19.34 | 00:00:00 | | 2008-08-20 | 30,245,100 | 19.36 | 19.43 | 19.06 | 19.28 | 00:00:00 | | 2008-08-21 | 27,027,600 | 19.15 | 19.44 | 19.04 | 19.37 | 00:00:00 | | 2008-08-22 | 28,889,500 | 19.48 | 19.82 | 19.36 | 19.75 | 00:00:00 | | 2008-08-25 | 41,406,900 | 19.60 | 19.87 | 19.37 | 19.51 | 00:00:00 | | 2008-08-26 | 36,748,700 | 19.56 | 19.60 | 19.20 | 19.28 | 00:00:00 | | 2008-08-27 | 36,375,800 | 19.20 | 19.25 | 18.95 | 19.08 | 00:00:00 | | 2008-08-28 | 32,879,000 | 19.17 | 19.30 | 19.10 | 19.27 | 00:00:00 | | 2008-08-29 | 25,330,700 | 19.24 | 19.34 | 19.07 | 19.11 | 00:00:00 | | 2008-09-02 | 29,885,900 | 19.30 | 19.57 | 19.13 | 19.17 | 00:00:00 | | 2008-09-03 | 30,306,300 | 19.17 | 19.36 | 19.05 | 19.20 | 00:00:00 | | 2008-09-04 | 46,472,800 | 19.20 | 19.59 | 18.66 | 18.67 | 00:00:00 | | 2008-09-05 | 41,015,800 | 18.62 | 18.84 | 18.45 | 18.51 | 00:00:00 | | 2008-09-08 | 48,943,700 | 18.84 | 19.19 | 18.76 | 19.14 | 00:00:00 | | 2008-09-09 | 54,702,400 | 19.05 | 19.18 | 18.24 | 18.24 | 00:00:00 | | 2008-09-10 | 38,254,300 | 18.27 | 18.45 | 18.10 | 18.20 | 00:00:00 | | 2008-09-11 | 33,323,600 | 18.00 | 18.42 | 17.98 | 18.39 | 00:00:00 | | 2008-09-12 | 43,265,500 | 18.29 | 18.72 | 18.20 | 18.62 | 00:00:00 | | 2008-09-15 | 67,280,600 | 18.11 | 18.53 | 18.05 | 18.05 | 00:00:00 | | 2008-09-16 | 86,018,100 | 17.70 | 18.04 | 17.50 | 17.81 | 00:00:00 | | 2008-09-17 | 73,156,300 | 17.58 | 18.12 | 17.16 | 17.17 | 00:00:00 | | 2008-09-18 | 95,693,300 | 17.42 | 18.33 | 17.31 | 17.99 | 00:00:00 | | 2008-09-19 | 80,267,600 | 18.90 | 18.99 | 17.70 | 18.55 | 00:00:00 | | 2008-09-22 | 44,889,300 | 18.30 | 18.65 | 18.02 | 18.07 | 00:00:00 | | 2008-09-23 | 61,188,700 | 18.20 | 18.50 | 18.01 | 18.01 | 00:00:00 | | 2008-09-24 | 39,494,700 | 18.16 | 18.19 | 17.75 | 17.99 | 00:00:00 | | 2008-09-25 | 57,619,200 | 18.10 | 18.79 | 18.09 | 18.64 | 00:00:00 | | 2008-09-26 | 37,580,400 | 18.31 | 18.72 | 18.21 | 18.66 | 00:00:00 | | 2008-09-29 | 70,568,700 | 18.28 | 18.66 | 17.65 | 17.65 | 00:00:00 | | 2008-09-30 | 75,527,800 | 17.93 | 18.44 | 17.75 | 18.44 | 00:00:00 | | 2008-10-01 | 68,312,200 | 18.26 | 19.09 | 18.08 | 18.94 | 00:00:00 | | 2008-10-02 | 59,160,000 | 18.82 | 19.16 | 18.70 | 18.79 | 00:00:00 | | 2008-10-03 | 77,597,400 | 18.93 | 19.39 | 18.83 | 19.00 | 00:00:00 | | 2008-10-06 | 103,467,700 | 18.50 | 18.95 | 17.77 | 18.94 | 00:00:00 | | 2008-10-07 | 94,727,900 | 18.90 | 19.00 | 17.65 | 17.65 | 00:00:00 | | 2008-10-08 | 112,241,700 | 17.37 | 18.05 | 17.13 | 17.13 | 00:00:00 | | 2008-10-09 | 92,306,300 | 17.30 | 17.38 | 15.49 | 15.67 | 00:00:00 | | 2008-10-10 | 148,837,700 | 14.83 | 15.90 | 14.31 | 15.14 | 00:00:00 | | 2008-10-13 | 106,278,000 | 16.47 | 16.91 | 15.88 | 16.68 | 00:00:00 | | 2008-10-14 | 84,735,700 | 17.39 | 17.50 | 16.81 | 17.13 | 00:00:00 | | 2008-10-15 | 71,566,300 | 17.29 | 17.29 | 16.16 | 16.27 | 00:00:00 | | 2008-10-16 | 81,914,500 | 16.55 | 16.99 | 15.61 | 16.97 | 00:00:00 | | 2008-10-17 | 70,212,000 | 16.43 | 17.53 | 16.24 | 16.91 | 00:00:00 | | 2008-10-20 | 53,928,600 | 17.25 | 17.49 | 16.86 | 17.34 | 00:00:00 | | 2008-10-21 | 71,175,400 | 17.67 | 17.95 | 17.32 | 17.34 | 00:00:00 | | 2008-10-22 | 68,890,500 | 17.05 | 17.26 | 16.50 | 16.74 | 00:00:00 | | 2008-10-23 | 66,450,000 | 16.89 | 17.25 | 16.10 | 17.10 | 00:00:00 | | 2008-10-24 | 64,982,200 | 15.91 | 17.03 | 15.68 | 16.57 | 00:00:00 | | 2008-10-27 | 63,502,900 | 16.30 | 17.24 | 16.04 | 16.39 | 00:00:00 | | 2008-10-28 | 84,609,000 | 16.68 | 18.00 | 16.10 | 17.82 | 00:00:00 | | 2008-10-29 | 66,277,900 | 17.57 | 18.12 | 17.13 | 17.19 | 00:00:00 | | 2008-10-30 | 56,921,000 | 17.83 | 18.04 | 17.32 | 17.86 | 00:00:00 | | 2008-10-31 | 60,582,700 | 17.76 | 18.25 | 17.60 | 17.71 | 00:00:00 | | 2008-11-03 | 41,477,400 | 17.85 | 18.01 | 17.57 | 17.76 | 00:00:00 | | 2008-11-04 | 46,785,100 | 18.12 | 18.45 | 17.92 | 18.41 | 00:00:00 | | 2008-11-05 | 60,572,000 | 18.09 | 18.18 | 16.92 | 17.00 | 00:00:00 | | 2008-11-06 | 57,060,600 | 16.98 | 17.04 | 16.22 | 16.37 | 00:00:00 | | 2008-11-07 | 39,554,600 | 16.49 | 17.00 | 16.40 | 16.86 | 00:00:00 | | 2008-11-10 | 34,683,200 | 17.20 | 17.30 | 16.35 | 16.60 | 00:00:00 | | 2008-11-11 | 37,584,700 | 16.55 | 16.79 | 16.11 | 16.77 | 00:00:00 | | 2008-11-12 | 55,955,800 | 16.46 | 16.56 | 15.81 | 15.83 | 00:00:00 | | 2008-11-13 | 62,606,500 | 15.88 | 16.75 | 15.30 | 16.73 | 00:00:00 | | 2008-11-14 | 50,065,600 | 16.45 | 17.09 | 16.22 | 16.28 | 00:00:00 | | 2008-11-17 | 42,703,500 | 16.10 | 16.42 | 15.86 | 15.92 | 00:00:00 | | 2008-11-18 | 59,032,500 | 15.95 | 16.39 | 15.61 | 16.29 | 00:00:00 | | 2008-11-19 | 55,131,400 | 16.15 | 16.50 | 15.51 | 15.56 | 00:00:00 | | 2008-11-20 | 91,056,700 | 15.49 | 16.03 | 14.26 | 14.45 | 00:00:00 | | 2008-11-21 | 93,965,600 | 14.99 | 15.83 | 14.51 | 15.67 | 00:00:00 | | 2008-11-24 | 73,925,300 | 15.96 | 16.49 | 15.44 | 16.04 | 00:00:00 | | 2008-11-25 | 54,412,500 | 16.34 | 16.53 | 15.60 | 15.94 | 00:00:00 | | 2008-11-26 | 44,454,500 | 15.63 | 16.10 | 15.50 | 16.07 | 00:00:00 | | 2008-11-28 | 21,109,700 | 16.02 | 16.46 | 15.79 | 16.43 | 00:00:00 | | 2008-12-01 | 45,994,800 | 16.18 | 16.35 | 15.20 | 15.28 | 00:00:00 | | 2008-12-02 | 43,475,100 | 15.68 | 16.09 | 15.45 | 16.02 | 00:00:00 | | 2008-12-03 | 68,958,400 | 15.82 | 16.75 | 15.82 | 16.62 | 00:00:00 | | 2008-12-04 | 48,621,600 | 16.36 | 16.85 | 16.14 | 16.27 | 00:00:00 | | 2008-12-05 | 60,053,400 | 16.05 | 16.98 | 15.82 | 16.55 | 00:00:00 | | 2008-12-08 | 50,282,600 | 16.87 | 17.25 | 16.72 | 16.93 | 00:00:00 | | 2008-12-09 | 43,559,500 | 16.54 | 16.98 | 16.40 | 16.47 | 00:00:00 | | 2008-12-10 | 33,919,700 | 16.65 | 16.80 | 16.37 | 16.57 | 00:00:00 | | 2008-12-11 | 65,191,200 | 16.41 | 16.98 | 16.19 | 16.56 | 00:00:00 | | 2008-12-12 | 43,849,600 | 16.53 | 16.98 | 16.28 | 16.92 | 00:00:00 | | 2008-12-15 | 50,197,200 | 16.91 | 17.12 | 16.50 | 16.63 | 00:00:00 | | 2008-12-16 | 66,463,900 | 16.75 | 17.57 | 16.74 | 17.36 | 00:00:00 | | 2008-12-17 | 46,034,500 | 17.23 | 17.57 | 17.00 | 17.25 | 00:00:00 | | 2008-12-18 | 52,775,500 | 17.34 | 17.57 | 16.94 | 17.12 | 00:00:00 | | 2008-12-19 | 58,041,300 | 17.35 | 17.53 | 17.16 | 17.30 | 00:00:00 | | 2008-12-22 | 47,422,200 | 17.38 | 17.51 | 16.90 | 17.18 | 00:00:00 | | 2008-12-23 | 32,266,100 | 17.34 | 17.40 | 17.00 | 17.03 | 00:00:00 | | 2008-12-24 | 14,263,000 | 17.10 | 17.14 | 16.93 | 17.01 | 00:00:00 | | 2008-12-26 | 14,896,300 | 17.07 | 17.17 | 16.97 | 17.10 | 00:00:00 | | 2008-12-29 | 31,758,900 | 17.12 | 17.30 | 17.01 | 17.29 | 00:00:00 | | 2008-12-30 | 37,951,500 | 17.41 | 17.81 | 17.33 | 17.75 | 00:00:00 | | 2008-12-31 | 32,483,600 | 17.65 | 17.97 | 17.57 | 17.71 | 00:00:00 | | 2009-01-02 | 28,723,000 | 17.88 | 18.30 | 17.70 | 18.27 | 00:00:00 | | 2009-01-05 | 42,162,400 | 18.40 | 18.48 | 17.88 | 18.16 | 00:00:00 | | 2009-01-06 | 51,218,600 | 18.32 | 18.44 | 17.71 | 17.80 | 00:00:00 | | 2009-01-07 | 39,266,400 | 17.68 | 17.82 | 17.40 | 17.49 | 00:00:00 | | 2009-01-08 | 33,265,300 | 17.40 | 17.69 | 17.33 | 17.65 | 00:00:00 | | 2009-01-09 | 36,083,800 | 17.72 | 17.82 | 17.35 | 17.44 | 00:00:00 | | 2009-01-12 | 33,860,600 | 17.67 | 17.69 | 17.22 | 17.36 | 00:00:00 | | 2009-01-13 | 43,361,200 | 17.40 | 17.61 | 17.28 | 17.59 | 00:00:00 | | 2009-01-14 | 45,571,600 | 17.29 | 17.44 | 17.00 | 17.24 | 00:00:00 | | 2009-01-15 | 80,744,400 | 17.22 | 17.39 | 16.52 | 17.39 | 00:00:00 | | 2009-01-16 | 58,757,400 | 17.77 | 17.77 | 17.17 | 17.50 | 00:00:00 | | 2009-01-20 | 52,784,800 | 17.24 | 17.83 | 17.12 | 17.20 | 00:00:00 | | 2009-01-21 | 43,780,500 | 17.31 | 17.52 | 16.90 | 17.48 | 00:00:00 | | 2009-01-22 | 46,722,400 | 17.27 | 17.34 | 17.02 | 17.21 | 00:00:00 | | 2009-01-23 | 108,522,000 | 16.76 | 17.52 | 16.55 | 17.45 | 00:00:00 | | 2009-01-26 | 210,411,100 | 16.47 | 16.53 | 15.29 | 15.65 | 00:00:00 | | 2009-01-27 | 111,621,400 | 15.61 | 16.02 | 15.55 | 15.82 | 00:00:00 | | 2009-01-28 | 108,822,500 | 15.95 | 16.00 | 15.01 | 15.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
