TR4DER - Pfizer [PFE] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	14,269,300	46.00	46.50	45.25	45.88	00:00:00
2000-06-26	15,928,100	46.00	46.38	45.50	46.25	00:00:00
2000-06-27	11,696,500	46.50	47.11	45.94	47.00	00:00:00
2000-06-28	12,762,500	46.63	46.94	46.25	46.48	00:00:00
2000-06-29	16,606,300	46.69	46.69	45.63	46.23	00:00:00
2000-06-30	16,150,300	45.75	48.11	45.75	48.00	00:00:00
2000-07-03	5,780,900	47.81	47.81	47.06	47.69	00:00:00
2000-07-05	11,266,300	48.00	48.00	47.00	47.44	00:00:00
2000-07-06	9,852,300	47.63	47.63	46.19	46.56	00:00:00
2000-07-07	12,721,500	46.69	47.00	45.81	45.81	00:00:00
2000-07-10	10,745,500	46.50	47.94	45.94	47.81	00:00:00
2000-07-11	13,656,200	47.63	49.00	47.38	49.00	00:00:00
2000-07-12	9,915,800	49.25	49.25	47.97	47.97	00:00:00
2000-07-13	14,427,100	47.88	47.88	45.81	46.13	00:00:00
2000-07-14	11,938,300	45.50	46.00	44.25	45.06	00:00:00
2000-07-17	10,666,600	45.13	47.31	44.75	46.11	00:00:00
2000-07-18	13,512,500	46.63	47.00	44.19	44.88	00:00:00
2000-07-19	11,466,100	44.94	46.50	43.75	46.44	00:00:00
2000-07-20	14,178,900	46.50	46.56	44.31	45.00	00:00:00
2000-07-21	8,951,400	45.00	46.25	44.63	45.88	00:00:00
2000-07-24	14,813,200	45.44	48.19	45.44	47.56	00:00:00
2000-07-25	30,772,300	43.50	45.00	43.00	44.00	00:00:00
2000-07-26	25,555,100	44.69	45.00	42.75	43.50	00:00:00
2000-07-27	11,483,500	43.06	44.88	43.00	44.61	00:00:00
2000-07-28	7,875,000	44.13	44.50	43.50	43.88	00:00:00
2000-07-31	9,475,400	43.69	44.06	42.88	43.38	00:00:00
2000-08-01	13,638,500	43.63	45.94	43.38	45.75	00:00:00
2000-08-02	12,231,200	45.50	46.50	45.44	46.13	00:00:00
2000-08-03	8,097,300	46.63	46.69	44.75	44.75	00:00:00
2000-08-04	8,094,100	45.50	46.00	44.13	45.50	00:00:00
2000-08-07	7,498,300	46.00	46.00	44.31	44.92	00:00:00
2000-08-08	8,872,900	44.94	45.88	44.25	44.92	00:00:00
2000-08-09	15,688,500	44.75	45.56	42.00	42.75	00:00:00
2000-08-10	13,180,800	43.00	43.63	42.00	42.00	00:00:00
2000-08-11	7,656,700	42.88	43.25	42.50	42.88	00:00:00
2000-08-14	7,294,500	43.13	43.31	42.72	42.72	00:00:00
2000-08-15	7,792,500	43.00	43.31	42.00	42.00	00:00:00
2000-08-16	7,821,000	42.94	43.75	42.75	43.44	00:00:00
2000-08-17	11,434,200	43.94	44.63	43.13	44.00	00:00:00
2000-08-18	10,898,900	43.50	43.69	42.31	42.75	00:00:00
2000-08-21	6,393,100	42.94	43.75	42.00	43.75	00:00:00
2000-08-22	9,062,200	43.63	43.63	42.31	42.50	00:00:00
2000-08-23	6,576,500	42.38	43.38	42.38	43.03	00:00:00
2000-08-24	6,095,600	43.38	43.44	43.00	43.09	00:00:00
2000-08-25	5,660,100	43.56	43.94	43.06	43.81	00:00:00
2000-08-28	7,402,100	43.94	43.94	42.75	42.84	00:00:00
2000-08-29	9,721,700	42.13	43.31	42.00	42.56	00:00:00
2000-08-30	9,389,100	42.50	42.81	41.75	42.00	00:00:00
2000-08-31	11,088,600	42.75	43.44	42.56	43.14	00:00:00
2000-09-01	7,489,200	43.75	43.88	42.88	43.16	00:00:00
2000-09-05	19,353,600	42.56	42.75	40.44	40.81	00:00:00
2000-09-06	19,182,200	40.56	40.63	39.38	39.88	00:00:00
2000-09-07	13,108,200	39.88	40.56	39.88	40.31	00:00:00
2000-09-08	10,759,700	40.25	40.63	39.88	40.50	00:00:00
2000-09-11	10,413,000	40.00	41.00	39.69	41.00	00:00:00
2000-09-12	10,328,300	40.25	41.06	40.00	40.25	00:00:00
2000-09-13	9,669,100	41.25	41.56	40.75	41.06	00:00:00
2000-09-14	8,840,900	41.44	41.44	40.81	41.38	00:00:00
2000-09-15	13,148,600	41.00	41.69	41.00	41.25	00:00:00
2000-09-18	7,199,400	41.19	42.00	41.06	41.94	00:00:00
2000-09-19	8,499,900	41.94	42.13	40.81	41.02	00:00:00
2000-09-20	6,536,400	40.94	41.00	40.25	40.92	00:00:00
2000-09-21	13,000,900	40.88	43.81	40.69	42.50	00:00:00
2000-09-22	18,000,000	43.50	44.44	42.63	44.31	00:00:00
2000-09-25	8,898,800	44.06	44.25	43.50	44.13	00:00:00
2000-09-26	9,729,600	43.38	44.13	43.25	43.50	00:00:00
2000-09-27	9,103,000	43.19	43.38	42.06	43.25	00:00:00
2000-09-28	14,355,200	43.13	44.88	43.13	43.69	00:00:00
2000-09-29	15,212,900	44.50	45.38	43.13	44.92	00:00:00
2000-10-02	9,709,100	44.38	44.63	43.50	44.25	00:00:00
2000-10-03	8,419,900	43.69	44.81	43.56	44.25	00:00:00
2000-10-04	12,739,100	43.38	44.31	42.25	42.75	00:00:00
2000-10-05	10,752,700	43.00	45.00	42.94	44.75	00:00:00
2000-10-06	8,261,800	44.63	44.94	43.13	44.63	00:00:00
2000-10-09	5,819,000	44.06	44.63	43.13	43.13	00:00:00
2000-10-10	11,810,100	43.50	45.00	43.31	44.50	00:00:00
2000-10-11	13,825,000	45.19	45.25	43.75	44.13	00:00:00
2000-10-12	15,417,300	43.25	45.38	42.81	44.63	00:00:00
2000-10-13	12,761,000	43.88	44.25	42.13	42.63	00:00:00
2000-10-16	9,073,700	42.94	43.75	42.81	43.69	00:00:00
2000-10-17	13,150,300	43.13	45.06	42.88	44.94	00:00:00
2000-10-18	12,203,700	43.88	44.88	43.00	43.75	00:00:00
2000-10-19	10,981,500	41.00	43.25	41.00	43.00	00:00:00
2000-10-20	7,890,700	42.63	43.44	42.50	43.38	00:00:00
2000-10-23	14,904,600	43.88	45.75	43.44	45.38	00:00:00
2000-10-24	23,027,600	42.00	44.44	41.75	43.00	00:00:00
2000-10-25	13,967,100	43.63	45.25	43.25	44.94	00:00:00
2000-10-26	16,083,200	44.31	46.00	44.31	45.38	00:00:00
2000-10-27	13,924,400	45.44	45.63	43.75	44.13	00:00:00
2000-10-30	11,549,600	44.63	44.75	43.38	43.88	00:00:00
2000-10-31	11,968,900	44.00	44.44	43.06	43.19	00:00:00
2000-11-01	16,070,700	43.75	44.00	43.19	43.50	00:00:00
2000-11-02	12,153,400	43.75	43.88	42.67	43.19	00:00:00
2000-11-03	9,301,500	43.44	43.69	42.63	43.63	00:00:00
2000-11-06	13,240,100	43.50	45.25	43.38	44.50	00:00:00
2000-11-07	10,550,900	44.88	45.31	44.25	44.81	00:00:00
2000-11-08	14,384,500	44.50	46.13	44.38	45.38	00:00:00
2000-11-09	11,657,700	44.75	45.25	43.56	44.63	00:00:00
2000-11-10	11,443,300	44.94	45.69	44.13	44.13	00:00:00
2000-11-13	14,661,200	43.25	43.56	41.00	42.19	00:00:00
2000-11-14	14,789,600	41.75	43.75	41.38	42.81	00:00:00
2000-11-15	11,581,200	43.00	43.25	42.13	43.06	00:00:00
2000-11-16	9,197,300	42.88	43.69	42.56	43.31	00:00:00
2000-11-17	13,195,600	43.63	44.75	42.94	43.00	00:00:00
2000-11-20	8,564,000	43.25	43.81	42.69	43.00	00:00:00
2000-11-21	6,599,000	42.38	43.88	42.38	43.50	00:00:00
2000-11-22	9,419,600	42.13	43.81	42.00	43.00	00:00:00
2000-11-24	6,119,700	43.13	43.19	42.06	42.31	00:00:00
2000-11-27	13,814,200	42.75	45.19	42.44	44.88	00:00:00
2000-11-28	10,769,500	44.44	45.69	43.88	45.00	00:00:00
2000-11-29	14,948,000	45.13	46.19	44.94	45.63	00:00:00
2000-11-30	17,256,600	46.00	46.44	43.75	44.31	00:00:00
2000-12-01	17,587,100	44.13	44.13	41.75	43.50	00:00:00
2000-12-04	12,430,000	42.50	44.50	42.38	44.19	00:00:00
2000-12-05	12,898,600	44.75	44.94	43.75	44.50	00:00:00
2000-12-06	16,222,900	43.63	43.94	42.38	43.38	00:00:00
2000-12-07	11,406,500	43.81	44.25	42.75	43.44	00:00:00
2000-12-08	13,987,300	43.00	44.50	42.50	43.50	00:00:00
2000-12-11	15,639,800	43.56	44.69	43.50	43.63	00:00:00
2000-12-12	10,434,600	44.00	44.63	43.81	44.00	00:00:00
2000-12-13	19,160,400	44.06	46.38	44.06	45.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>