|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 108,822,500 | 15.95 | 16.00 | 15.01 | 15.44 | 00:00:00 | | 2009-01-29 | 67,661,800 | 15.29 | 15.48 | 15.02 | 15.12 | 00:00:00 | | 2009-01-30 | 68,724,200 | 15.09 | 15.12 | 14.50 | 14.58 | 00:00:00 | | 2009-02-02 | 69,191,000 | 14.63 | 15.16 | 14.52 | 14.89 | 00:00:00 | | 2009-02-03 | 63,391,600 | 14.40 | 15.38 | 14.40 | 15.20 | 00:00:00 | | 2009-02-04 | 65,636,500 | 15.04 | 15.17 | 14.53 | 14.57 | 00:00:00 | | 2009-02-05 | 77,128,600 | 14.54 | 14.76 | 14.33 | 14.50 | 00:00:00 | | 2009-02-06 | 63,818,700 | 14.54 | 15.02 | 14.45 | 14.84 | 00:00:00 | | 2009-02-09 | 47,810,700 | 15.12 | 15.12 | 14.61 | 14.71 | 00:00:00 | | 2009-02-10 | 75,988,000 | 13.74 | 14.71 | 13.74 | 14.07 | 00:00:00 | | 2009-02-11 | 50,432,200 | 14.18 | 14.40 | 14.12 | 14.38 | 00:00:00 | | 2009-02-12 | 65,199,700 | 14.30 | 14.68 | 14.10 | 14.65 | 00:00:00 | | 2009-02-13 | 58,061,500 | 14.52 | 14.94 | 14.50 | 14.58 | 00:00:00 | | 2009-02-17 | 63,372,900 | 14.28 | 14.42 | 14.05 | 14.25 | 00:00:00 | | 2009-02-18 | 48,398,100 | 14.11 | 14.40 | 14.06 | 14.16 | 00:00:00 | | 2009-02-19 | 41,345,400 | 14.30 | 14.43 | 13.98 | 14.03 | 00:00:00 | | 2009-02-20 | 62,644,400 | 13.83 | 14.03 | 13.60 | 13.71 | 00:00:00 | | 2009-02-23 | 67,500,800 | 13.70 | 13.75 | 13.25 | 13.27 | 00:00:00 | | 2009-02-24 | 65,565,100 | 13.37 | 13.66 | 13.13 | 13.59 | 00:00:00 | | 2009-02-25 | 74,673,100 | 13.43 | 13.43 | 12.90 | 13.08 | 00:00:00 | | 2009-02-26 | 74,109,200 | 13.21 | 13.37 | 12.68 | 12.70 | 00:00:00 | | 2009-02-27 | 100,253,800 | 12.47 | 12.58 | 12.28 | 12.31 | 00:00:00 | | 2009-03-02 | 105,950,800 | 12.08 | 12.17 | 11.62 | 11.66 | 00:00:00 | | 2009-03-03 | 83,766,000 | 11.84 | 12.22 | 11.68 | 11.87 | 00:00:00 | | 2009-03-04 | 90,511,400 | 12.11 | 12.70 | 11.93 | 12.50 | 00:00:00 | | 2009-03-05 | 101,753,000 | 12.37 | 12.75 | 12.25 | 12.67 | 00:00:00 | | 2009-03-06 | 83,970,600 | 12.66 | 12.75 | 12.36 | 12.73 | 00:00:00 | | 2009-03-09 | 70,467,500 | 12.38 | 12.92 | 12.38 | 12.63 | 00:00:00 | | 2009-03-10 | 95,924,000 | 12.70 | 13.13 | 12.59 | 13.09 | 00:00:00 | | 2009-03-11 | 79,747,200 | 13.10 | 13.19 | 12.73 | 12.79 | 00:00:00 | | 2009-03-12 | 112,301,000 | 13.25 | 14.14 | 12.94 | 14.02 | 00:00:00 | | 2009-03-13 | 83,151,800 | 13.96 | 14.72 | 13.84 | 14.54 | 00:00:00 | | 2009-03-16 | 84,977,900 | 14.63 | 14.99 | 14.13 | 14.15 | 00:00:00 | | 2009-03-17 | 53,999,500 | 14.11 | 14.29 | 13.88 | 14.26 | 00:00:00 | | 2009-03-18 | 55,577,700 | 14.21 | 14.58 | 13.72 | 14.25 | 00:00:00 | | 2009-03-19 | 67,626,100 | 14.26 | 14.26 | 13.41 | 13.70 | 00:00:00 | | 2009-03-20 | 71,560,800 | 13.70 | 13.95 | 13.50 | 13.63 | 00:00:00 | | 2009-03-23 | 65,999,300 | 13.95 | 14.08 | 13.67 | 14.02 | 00:00:00 | | 2009-03-24 | 42,698,000 | 13.91 | 14.16 | 13.84 | 13.92 | 00:00:00 | | 2009-03-25 | 68,954,200 | 13.98 | 14.60 | 13.89 | 14.26 | 00:00:00 | | 2009-03-26 | 55,371,100 | 14.28 | 14.62 | 14.20 | 14.38 | 00:00:00 | | 2009-03-27 | 46,476,000 | 14.22 | 14.36 | 13.95 | 14.04 | 00:00:00 | | 2009-03-30 | 59,772,100 | 13.88 | 14.04 | 13.55 | 13.70 | 00:00:00 | | 2009-03-31 | 57,272,200 | 13.80 | 13.87 | 13.56 | 13.62 | 00:00:00 | | 2009-04-01 | 64,302,200 | 13.59 | 14.04 | 13.43 | 13.99 | 00:00:00 | | 2009-04-02 | 60,433,000 | 14.06 | 14.10 | 13.72 | 13.77 | 00:00:00 | | 2009-04-03 | 52,919,400 | 13.59 | 13.77 | 13.45 | 13.55 | 00:00:00 | | 2009-04-06 | 59,575,800 | 13.56 | 14.19 | 13.54 | 13.71 | 00:00:00 | | 2009-04-07 | 50,073,700 | 13.62 | 13.71 | 13.46 | 13.51 | 00:00:00 | | 2009-04-08 | 41,938,300 | 13.54 | 13.71 | 13.36 | 13.48 | 00:00:00 | | 2009-04-09 | 55,024,300 | 13.62 | 13.72 | 13.35 | 13.55 | 00:00:00 | | 2009-04-13 | 41,797,200 | 13.53 | 13.72 | 13.42 | 13.48 | 00:00:00 | | 2009-04-14 | 58,021,300 | 13.52 | 13.54 | 13.21 | 13.34 | 00:00:00 | | 2009-04-15 | 58,961,000 | 13.34 | 13.94 | 13.32 | 13.86 | 00:00:00 | | 2009-04-16 | 52,162,300 | 13.93 | 13.99 | 13.56 | 13.90 | 00:00:00 | | 2009-04-17 | 72,734,400 | 14.01 | 14.27 | 13.90 | 14.16 | 00:00:00 | | 2009-04-20 | 52,323,000 | 13.97 | 14.02 | 13.56 | 13.59 | 00:00:00 | | 2009-04-21 | 66,288,400 | 13.59 | 13.64 | 13.10 | 13.52 | 00:00:00 | | 2009-04-22 | 72,207,500 | 13.43 | 13.44 | 13.04 | 13.04 | 00:00:00 | | 2009-04-23 | 86,121,700 | 13.11 | 13.31 | 12.75 | 13.28 | 00:00:00 | | 2009-04-24 | 65,618,100 | 13.31 | 13.38 | 12.99 | 13.17 | 00:00:00 | | 2009-04-27 | 56,905,000 | 13.36 | 13.56 | 13.21 | 13.49 | 00:00:00 | | 2009-04-28 | 67,862,900 | 13.64 | 13.65 | 13.14 | 13.39 | 00:00:00 | | 2009-04-29 | 78,178,800 | 13.35 | 13.60 | 13.15 | 13.43 | 00:00:00 | | 2009-04-30 | 64,610,500 | 13.58 | 13.72 | 13.28 | 13.36 | 00:00:00 | | 2009-05-01 | 56,380,700 | 13.39 | 13.58 | 13.25 | 13.58 | 00:00:00 | | 2009-05-04 | 62,231,600 | 13.70 | 13.99 | 13.62 | 13.98 | 00:00:00 | | 2009-05-05 | 64,277,700 | 13.99 | 14.36 | 13.93 | 14.28 | 00:00:00 | | 2009-05-06 | 60,650,700 | 14.17 | 14.25 | 13.76 | 13.91 | 00:00:00 | | 2009-05-07 | 74,933,300 | 14.02 | 14.43 | 13.85 | 14.16 | 00:00:00 | | 2009-05-08 | 56,555,600 | 14.33 | 14.51 | 14.25 | 14.40 | 00:00:00 | | 2009-05-11 | 52,989,600 | 14.10 | 14.42 | 14.10 | 14.15 | 00:00:00 | | 2009-05-12 | 116,643,100 | 14.24 | 15.21 | 14.20 | 14.93 | 00:00:00 | | 2009-05-13 | 98,259,100 | 15.09 | 15.60 | 14.98 | 15.27 | 00:00:00 | | 2009-05-14 | 48,820,100 | 15.26 | 15.50 | 15.19 | 15.34 | 00:00:00 | | 2009-05-15 | 50,745,700 | 15.18 | 15.29 | 14.89 | 15.01 | 00:00:00 | | 2009-05-18 | 40,164,500 | 15.02 | 15.23 | 14.98 | 15.19 | 00:00:00 | | 2009-05-19 | 34,130,000 | 15.19 | 15.29 | 15.02 | 15.10 | 00:00:00 | | 2009-05-20 | 36,017,900 | 15.15 | 15.33 | 15.02 | 15.11 | 00:00:00 | | 2009-05-21 | 49,320,800 | 15.03 | 15.19 | 14.68 | 14.83 | 00:00:00 | | 2009-05-22 | 33,768,600 | 14.84 | 15.09 | 14.67 | 14.96 | 00:00:00 | | 2009-05-26 | 49,796,200 | 14.90 | 15.18 | 14.73 | 15.02 | 00:00:00 | | 2009-05-27 | 35,392,000 | 15.00 | 15.05 | 14.59 | 14.66 | 00:00:00 | | 2009-05-28 | 42,627,000 | 14.76 | 14.86 | 14.57 | 14.69 | 00:00:00 | | 2009-05-29 | 68,986,200 | 14.80 | 15.20 | 14.65 | 15.19 | 00:00:00 | | 2009-06-01 | 70,493,700 | 15.36 | 15.45 | 14.70 | 14.76 | 00:00:00 | | 2009-06-02 | 50,146,300 | 14.98 | 15.10 | 14.82 | 14.98 | 00:00:00 | | 2009-06-03 | 52,021,600 | 14.85 | 14.92 | 14.65 | 14.89 | 00:00:00 | | 2009-06-04 | 40,474,000 | 14.94 | 14.94 | 14.60 | 14.64 | 00:00:00 | | 2009-06-05 | 49,169,800 | 14.79 | 14.83 | 14.34 | 14.51 | 00:00:00 | | 2009-06-08 | 47,943,000 | 14.40 | 14.49 | 14.12 | 14.31 | 00:00:00 | | 2009-06-09 | 42,511,500 | 14.37 | 14.43 | 14.10 | 14.13 | 00:00:00 | | 2009-06-10 | 47,218,800 | 14.13 | 14.32 | 13.94 | 14.05 | 00:00:00 | | 2009-06-11 | 70,437,000 | 14.09 | 14.82 | 14.05 | 14.63 | 00:00:00 | | 2009-06-12 | 74,231,500 | 14.57 | 15.07 | 14.51 | 14.76 | 00:00:00 | | 2009-06-15 | 58,974,200 | 14.70 | 14.70 | 14.02 | 14.13 | 00:00:00 | | 2009-06-16 | 45,681,600 | 14.21 | 14.46 | 14.11 | 14.16 | 00:00:00 | | 2009-06-17 | 55,001,400 | 14.23 | 14.70 | 14.21 | 14.58 | 00:00:00 | | 2009-06-18 | 66,901,400 | 14.64 | 15.18 | 14.58 | 14.92 | 00:00:00 | | 2009-06-19 | 84,594,400 | 15.15 | 15.32 | 14.97 | 15.00 | 00:00:00 | | 2009-06-22 | 58,471,000 | 14.89 | 15.05 | 14.68 | 14.79 | 00:00:00 | | 2009-06-23 | 48,328,300 | 14.67 | 14.81 | 14.60 | 14.73 | 00:00:00 | | 2009-06-24 | 38,231,000 | 14.81 | 14.96 | 14.62 | 14.72 | 00:00:00 | | 2009-06-25 | 51,478,700 | 14.64 | 15.36 | 14.60 | 15.33 | 00:00:00 | | 2009-06-26 | 43,316,000 | 15.23 | 15.37 | 14.98 | 15.19 | 00:00:00 | | 2009-06-29 | 32,003,400 | 15.25 | 15.37 | 14.97 | 15.26 | 00:00:00 | | 2009-06-30 | 52,162,200 | 15.27 | 15.28 | 14.77 | 15.00 | 00:00:00 | | 2009-07-01 | 46,810,900 | 14.97 | 15.04 | 14.73 | 14.90 | 00:00:00 | | 2009-07-02 | 41,295,600 | 14.77 | 14.80 | 14.44 | 14.48 | 00:00:00 | | 2009-07-06 | 54,931,600 | 14.40 | 14.61 | 14.27 | 14.57 | 00:00:00 | | 2009-07-07 | 60,917,300 | 14.55 | 14.84 | 14.45 | 14.59 | 00:00:00 | | 2009-07-08 | 50,625,100 | 14.74 | 14.80 | 14.50 | 14.61 | 00:00:00 | | 2009-07-09 | 61,364,800 | 14.62 | 14.68 | 14.22 | 14.29 | 00:00:00 | | 2009-07-10 | 38,909,100 | 14.23 | 14.29 | 14.11 | 14.20 | 00:00:00 | | 2009-07-13 | 53,034,600 | 14.21 | 14.77 | 14.20 | 14.76 | 00:00:00 | | 2009-07-14 | 37,325,400 | 14.66 | 14.94 | 14.62 | 14.90 | 00:00:00 | | 2009-07-15 | 43,551,900 | 14.97 | 15.05 | 14.69 | 15.02 | 00:00:00 | | 2009-07-16 | 37,153,300 | 14.97 | 15.10 | 14.88 | 15.07 | 00:00:00 | | 2009-07-17 | 53,231,800 | 15.08 | 15.12 | 14.86 | 14.96 | 00:00:00 | | 2009-07-20 | 55,211,900 | 15.03 | 15.29 | 14.75 | 15.26 | 00:00:00 | | 2009-07-21 | 55,401,700 | 15.42 | 15.78 | 15.36 | 15.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
