|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 55,401,700 | 15.42 | 15.78 | 15.36 | 15.70 | 00:00:00 | | 2009-07-22 | 83,614,500 | 15.67 | 16.47 | 15.60 | 15.87 | 00:00:00 | | 2009-07-23 | 58,689,000 | 16.05 | 16.40 | 15.91 | 16.15 | 00:00:00 | | 2009-07-24 | 50,918,700 | 16.05 | 16.50 | 16.03 | 16.48 | 00:00:00 | | 2009-07-27 | 47,442,300 | 16.43 | 16.65 | 16.22 | 16.62 | 00:00:00 | | 2009-07-28 | 75,241,800 | 16.49 | 16.66 | 15.96 | 16.03 | 00:00:00 | | 2009-07-29 | 60,903,100 | 16.00 | 16.08 | 15.64 | 15.75 | 00:00:00 | | 2009-07-30 | 48,476,300 | 15.96 | 16.26 | 15.89 | 15.94 | 00:00:00 | | 2009-07-31 | 42,950,800 | 16.11 | 16.18 | 15.90 | 15.93 | 00:00:00 | | 2009-08-03 | 50,503,000 | 16.12 | 16.15 | 15.80 | 16.04 | 00:00:00 | | 2009-08-04 | 48,995,400 | 15.95 | 16.18 | 15.91 | 16.07 | 00:00:00 | | 2009-08-05 | 58,711,200 | 15.98 | 16.00 | 15.65 | 15.87 | 00:00:00 | | 2009-08-06 | 38,100,300 | 15.88 | 15.91 | 15.70 | 15.79 | 00:00:00 | | 2009-08-07 | 39,801,100 | 15.91 | 16.17 | 15.88 | 15.96 | 00:00:00 | | 2009-08-10 | 28,130,500 | 15.85 | 15.98 | 15.81 | 15.91 | 00:00:00 | | 2009-08-11 | 27,981,900 | 15.80 | 15.95 | 15.75 | 15.83 | 00:00:00 | | 2009-08-12 | 35,438,000 | 15.85 | 16.00 | 15.75 | 15.86 | 00:00:00 | | 2009-08-13 | 37,440,600 | 15.88 | 15.90 | 15.64 | 15.80 | 00:00:00 | | 2009-08-14 | 33,767,900 | 15.87 | 15.87 | 15.54 | 15.77 | 00:00:00 | | 2009-08-17 | 45,014,500 | 15.57 | 15.98 | 15.55 | 15.88 | 00:00:00 | | 2009-08-18 | 36,706,700 | 15.88 | 16.04 | 15.80 | 15.98 | 00:00:00 | | 2009-08-19 | 46,420,100 | 15.95 | 16.45 | 15.90 | 16.37 | 00:00:00 | | 2009-08-20 | 43,123,200 | 16.45 | 16.45 | 16.20 | 16.23 | 00:00:00 | | 2009-08-21 | 64,804,200 | 16.49 | 16.72 | 16.27 | 16.64 | 00:00:00 | | 2009-08-24 | 31,061,600 | 16.73 | 16.79 | 16.61 | 16.73 | 00:00:00 | | 2009-08-25 | 40,658,000 | 16.79 | 16.98 | 16.68 | 16.80 | 00:00:00 | | 2009-08-26 | 36,527,500 | 16.79 | 16.88 | 16.64 | 16.77 | 00:00:00 | | 2009-08-27 | 30,136,400 | 16.66 | 16.93 | 16.60 | 16.86 | 00:00:00 | | 2009-08-28 | 33,512,900 | 16.87 | 16.89 | 16.64 | 16.81 | 00:00:00 | | 2009-08-31 | 35,546,500 | 16.63 | 16.83 | 16.51 | 16.70 | 00:00:00 | | 2009-09-01 | 39,363,700 | 16.54 | 16.72 | 16.25 | 16.38 | 00:00:00 | | 2009-09-02 | 39,958,300 | 16.35 | 16.50 | 16.13 | 16.28 | 00:00:00 | | 2009-09-03 | 35,503,800 | 16.05 | 16.22 | 15.95 | 16.08 | 00:00:00 | | 2009-09-04 | 29,489,800 | 16.00 | 16.41 | 15.99 | 16.39 | 00:00:00 | | 2009-09-08 | 37,826,500 | 16.39 | 16.40 | 16.11 | 16.21 | 00:00:00 | | 2009-09-09 | 40,226,500 | 16.26 | 16.29 | 16.09 | 16.17 | 00:00:00 | | 2009-09-10 | 45,994,100 | 16.22 | 16.40 | 16.22 | 16.34 | 00:00:00 | | 2009-09-11 | 31,007,000 | 16.40 | 16.47 | 16.24 | 16.25 | 00:00:00 | | 2009-09-14 | 33,679,700 | 16.21 | 16.44 | 16.10 | 16.36 | 00:00:00 | | 2009-09-15 | 40,171,800 | 16.39 | 16.39 | 16.11 | 16.21 | 00:00:00 | | 2009-09-16 | 45,732,000 | 16.36 | 16.44 | 16.16 | 16.42 | 00:00:00 | | 2009-09-17 | 42,204,100 | 16.36 | 16.61 | 16.26 | 16.32 | 00:00:00 | | 2009-09-18 | 67,077,200 | 16.47 | 16.80 | 16.37 | 16.51 | 00:00:00 | | 2009-09-21 | 35,941,400 | 16.54 | 16.71 | 16.47 | 16.64 | 00:00:00 | | 2009-09-22 | 59,955,000 | 16.85 | 16.93 | 16.60 | 16.80 | 00:00:00 | | 2009-09-23 | 48,134,200 | 16.86 | 16.88 | 16.41 | 16.43 | 00:00:00 | | 2009-09-24 | 51,770,400 | 16.44 | 16.51 | 16.29 | 16.44 | 00:00:00 | | 2009-09-25 | 36,334,100 | 16.43 | 16.63 | 16.38 | 16.40 | 00:00:00 | | 2009-09-28 | 29,392,900 | 16.44 | 16.74 | 16.41 | 16.57 | 00:00:00 | | 2009-09-29 | 66,049,900 | 16.57 | 16.94 | 16.45 | 16.77 | 00:00:00 | | 2009-09-30 | 62,288,300 | 16.88 | 16.89 | 16.44 | 16.55 | 00:00:00 | | 2009-10-01 | 54,392,500 | 16.50 | 16.53 | 16.28 | 16.31 | 00:00:00 | | 2009-10-02 | 50,392,200 | 16.36 | 16.52 | 16.08 | 16.15 | 00:00:00 | | 2009-10-05 | 41,328,300 | 16.17 | 16.50 | 16.07 | 16.40 | 00:00:00 | | 2009-10-06 | 55,169,900 | 16.60 | 16.98 | 16.50 | 16.78 | 00:00:00 | | 2009-10-07 | 41,935,500 | 16.74 | 16.84 | 16.64 | 16.69 | 00:00:00 | | 2009-10-08 | 44,703,200 | 16.92 | 16.94 | 16.64 | 16.70 | 00:00:00 | | 2009-10-09 | 48,074,000 | 16.69 | 17.03 | 16.61 | 16.92 | 00:00:00 | | 2009-10-12 | 59,493,100 | 16.92 | 17.13 | 16.82 | 17.10 | 00:00:00 | | 2009-10-13 | 64,568,600 | 16.89 | 16.99 | 16.72 | 16.78 | 00:00:00 | | 2009-10-14 | 136,154,100 | 16.87 | 17.60 | 16.65 | 17.37 | 00:00:00 | | 2009-10-15 | 124,015,000 | 17.37 | 17.74 | 17.29 | 17.66 | 00:00:00 | | 2009-10-16 | 67,501,000 | 17.63 | 17.89 | 17.56 | 17.77 | 00:00:00 | | 2009-10-19 | 93,225,800 | 17.65 | 18.14 | 17.58 | 17.98 | 00:00:00 | | 2009-10-20 | 90,159,400 | 18.28 | 18.43 | 17.74 | 17.93 | 00:00:00 | | 2009-10-21 | 97,583,800 | 18.00 | 18.03 | 17.41 | 17.41 | 00:00:00 | | 2009-10-22 | 57,272,700 | 17.38 | 17.60 | 17.30 | 17.56 | 00:00:00 | | 2009-10-23 | 61,134,800 | 17.49 | 17.54 | 17.14 | 17.25 | 00:00:00 | | 2009-10-26 | 64,462,800 | 17.41 | 17.57 | 17.05 | 17.12 | 00:00:00 | | 2009-10-27 | 59,177,700 | 17.28 | 17.43 | 17.19 | 17.26 | 00:00:00 | | 2009-10-28 | 59,927,600 | 17.21 | 17.43 | 17.14 | 17.21 | 00:00:00 | | 2009-10-29 | 57,190,900 | 17.24 | 17.56 | 17.11 | 17.55 | 00:00:00 | | 2009-10-30 | 65,364,100 | 17.46 | 17.49 | 16.98 | 17.03 | 00:00:00 | | 2009-11-02 | 61,228,500 | 17.05 | 17.20 | 16.83 | 16.95 | 00:00:00 | | 2009-11-03 | 52,702,100 | 16.90 | 16.95 | 16.72 | 16.89 | 00:00:00 | | 2009-11-04 | 52,384,600 | 16.93 | 17.21 | 16.87 | 16.93 | 00:00:00 | | 2009-11-05 | 55,656,400 | 17.11 | 17.25 | 16.82 | 17.02 | 00:00:00 | | 2009-11-06 | 36,104,200 | 17.01 | 17.02 | 16.82 | 16.96 | 00:00:00 | | 2009-11-09 | 46,174,200 | 17.10 | 17.43 | 17.03 | 17.43 | 00:00:00 | | 2009-11-10 | 50,976,300 | 17.32 | 17.74 | 17.23 | 17.56 | 00:00:00 | | 2009-11-11 | 35,433,700 | 17.67 | 17.82 | 17.51 | 17.62 | 00:00:00 | | 2009-11-12 | 39,674,700 | 17.60 | 17.86 | 17.48 | 17.62 | 00:00:00 | | 2009-11-13 | 36,855,300 | 17.72 | 17.77 | 17.51 | 17.59 | 00:00:00 | | 2009-11-16 | 41,132,900 | 17.65 | 18.00 | 17.63 | 17.94 | 00:00:00 | | 2009-11-17 | 34,063,300 | 17.85 | 17.95 | 17.73 | 17.94 | 00:00:00 | | 2009-11-18 | 48,809,600 | 17.93 | 18.24 | 17.81 | 18.19 | 00:00:00 | | 2009-11-19 | 41,221,900 | 18.07 | 18.17 | 17.82 | 18.11 | 00:00:00 | | 2009-11-20 | 60,970,500 | 18.15 | 18.48 | 18.12 | 18.36 | 00:00:00 | | 2009-11-23 | 73,608,300 | 18.49 | 18.90 | 18.47 | 18.53 | 00:00:00 | | 2009-11-24 | 58,547,900 | 18.61 | 18.63 | 18.16 | 18.31 | 00:00:00 | | 2009-11-25 | 42,109,400 | 18.44 | 18.62 | 18.25 | 18.59 | 00:00:00 | | 2009-11-27 | 22,830,300 | 18.08 | 18.41 | 18.00 | 18.25 | 00:00:00 | | 2009-11-30 | 59,261,700 | 18.31 | 18.45 | 18.17 | 18.17 | 00:00:00 | | 2009-12-01 | 71,095,700 | 18.54 | 18.85 | 18.17 | 18.85 | 00:00:00 | | 2009-12-02 | 47,655,300 | 18.94 | 18.99 | 18.49 | 18.74 | 00:00:00 | | 2009-12-03 | 41,027,400 | 18.83 | 18.88 | 18.59 | 18.64 | 00:00:00 | | 2009-12-04 | 50,050,800 | 18.83 | 18.95 | 18.44 | 18.49 | 00:00:00 | | 2009-12-07 | 76,050,600 | 18.49 | 18.58 | 18.04 | 18.06 | 00:00:00 | | 2009-12-08 | 79,981,600 | 18.05 | 18.07 | 17.63 | 17.76 | 00:00:00 | | 2009-12-09 | 73,225,600 | 18.03 | 18.26 | 17.87 | 18.24 | 00:00:00 | | 2009-12-10 | 36,292,600 | 18.47 | 18.50 | 18.25 | 18.32 | 00:00:00 | | 2009-12-11 | 30,886,500 | 18.37 | 18.48 | 18.26 | 18.30 | 00:00:00 | | 2009-12-14 | 51,231,200 | 18.47 | 18.53 | 18.19 | 18.40 | 00:00:00 | | 2009-12-15 | 34,626,700 | 18.26 | 18.46 | 18.16 | 18.29 | 00:00:00 | | 2009-12-16 | 40,041,800 | 18.37 | 18.55 | 18.31 | 18.41 | 00:00:00 | | 2009-12-17 | 44,296,900 | 18.38 | 18.38 | 18.06 | 18.22 | 00:00:00 | | 2009-12-18 | 62,248,400 | 18.35 | 18.48 | 18.25 | 18.30 | 00:00:00 | | 2009-12-21 | 39,160,100 | 18.40 | 18.89 | 18.37 | 18.61 | 00:00:00 | | 2009-12-22 | 35,894,100 | 18.80 | 18.87 | 18.54 | 18.61 | 00:00:00 | | 2009-12-23 | 27,963,400 | 18.76 | 18.80 | 18.53 | 18.58 | 00:00:00 | | 2009-12-24 | 12,935,300 | 18.67 | 18.69 | 18.51 | 18.60 | 00:00:00 | | 2009-12-28 | 19,448,900 | 18.68 | 18.72 | 18.53 | 18.63 | 00:00:00 | | 2009-12-29 | 19,666,700 | 18.61 | 18.71 | 18.54 | 18.56 | 00:00:00 | | 2009-12-30 | 18,280,400 | 18.48 | 18.59 | 18.38 | 18.50 | 00:00:00 | | 2009-12-31 | 25,665,800 | 18.39 | 18.48 | 18.19 | 18.19 | 00:00:00 | | 2010-01-04 | 52,086,000 | 18.27 | 18.94 | 18.24 | 18.93 | 00:00:00 | | 2010-01-05 | 43,372,800 | 18.92 | 18.93 | 18.55 | 18.66 | 00:00:00 | | 2010-01-06 | 41,405,100 | 18.66 | 18.81 | 18.51 | 18.60 | 00:00:00 | | 2010-01-07 | 39,428,000 | 18.64 | 18.67 | 18.46 | 18.53 | 00:00:00 | | 2010-01-08 | 30,407,700 | 18.62 | 18.71 | 18.52 | 18.68 | 00:00:00 | | 2010-01-11 | 32,447,500 | 18.83 | 18.95 | 18.67 | 18.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
