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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	32,447,500	18.83	18.95	18.67	18.83	00:00:00
2010-01-12	41,273,100	18.80	18.99	18.64	18.77	00:00:00
2010-01-13	59,514,300	18.87	19.30	18.87	19.21	00:00:00
2010-01-14	47,267,900	19.20	19.50	19.13	19.38	00:00:00
2010-01-15	76,622,900	19.43	19.68	19.26	19.49	00:00:00
2010-01-19	78,332,300	19.53	20.07	19.50	20.00	00:00:00
2010-01-20	79,243,800	20.05	20.36	19.87	19.94	00:00:00
2010-01-21	77,175,700	20.04	20.15	19.17	19.24	00:00:00
2010-01-22	61,703,000	19.26	19.92	18.90	18.96	00:00:00
2010-01-25	49,272,400	19.24	19.25	18.84	18.85	00:00:00
2010-01-26	43,600,600	18.72	18.90	18.63	18.78	00:00:00
2010-01-27	54,609,400	18.78	19.09	18.66	19.00	00:00:00
2010-01-28	50,939,800	19.07	19.10	18.61	18.63	00:00:00
2010-01-29	56,034,600	18.70	18.97	18.52	18.66	00:00:00
2010-02-01	39,369,400	18.79	18.99	18.70	18.79	00:00:00
2010-02-02	67,611,300	18.87	19.33	18.77	19.24	00:00:00
2010-02-03	113,996,100	18.69	18.85	18.42	18.62	00:00:00
2010-02-04	94,261,900	18.35	18.44	18.01	18.03	00:00:00
2010-02-05	90,398,000	17.91	18.19	17.60	17.96	00:00:00
2010-02-08	55,626,200	17.91	18.00	17.72	17.84	00:00:00
2010-02-09	70,972,000	17.87	18.15	17.65	17.88	00:00:00
2010-02-10	59,957,500	17.92	17.98	17.63	17.74	00:00:00
2010-02-11	54,692,600	17.75	18.03	17.62	17.87	00:00:00
2010-02-12	50,341,800	17.85	17.89	17.62	17.80	00:00:00
2010-02-16	63,281,800	17.96	18.08	17.61	17.72	00:00:00
2010-02-17	58,254,100	17.85	17.86	17.53	17.67	00:00:00
2010-02-18	57,118,500	17.68	17.75	17.55	17.73	00:00:00
2010-02-19	50,657,800	17.82	18.10	17.73	17.99	00:00:00
2010-02-22	58,001,900	17.98	18.15	17.78	17.95	00:00:00
2010-02-23	47,873,200	17.84	17.94	17.61	17.67	00:00:00
2010-02-24	67,722,500	17.74	18.02	17.60	17.81	00:00:00
2010-02-25	53,458,000	17.57	17.73	17.43	17.69	00:00:00
2010-02-26	59,225,200	17.69	17.81	17.50	17.55	00:00:00
2010-03-01	45,623,500	17.61	17.86	17.58	17.75	00:00:00
2010-03-02	64,656,300	17.87	17.88	17.55	17.60	00:00:00
2010-03-03	109,064,000	17.45	17.60	17.21	17.32	00:00:00
2010-03-04	56,917,200	17.35	17.40	17.22	17.33	00:00:00
2010-03-05	64,708,400	17.38	17.50	17.23	17.48	00:00:00
2010-03-08	48,725,500	17.59	17.60	17.27	17.35	00:00:00
2010-03-09	54,543,900	17.27	17.32	17.15	17.23	00:00:00
2010-03-10	56,301,200	17.21	17.35	17.11	17.15	00:00:00
2010-03-11	48,777,600	17.12	17.32	17.10	17.29	00:00:00
2010-03-12	85,423,900	17.19	17.23	16.99	17.08	00:00:00
2010-03-15	43,937,900	17.03	17.28	16.99	17.26	00:00:00
2010-03-16	53,020,300	17.32	17.38	17.11	17.26	00:00:00
2010-03-17	56,630,900	17.26	17.31	17.16	17.21	00:00:00
2010-03-18	50,905,100	17.34	17.35	17.12	17.23	00:00:00
2010-03-19	113,217,100	17.30	17.30	16.80	16.91	00:00:00
2010-03-22	71,066,300	17.00	17.25	16.98	17.15	00:00:00
2010-03-23	73,893,800	17.28	17.58	17.20	17.54	00:00:00
2010-03-24	73,930,300	17.61	17.71	17.54	17.61	00:00:00
2010-03-25	47,940,800	17.74	17.78	17.35	17.39	00:00:00
2010-03-26	54,172,200	17.36	17.38	17.10	17.14	00:00:00
2010-03-29	48,742,500	17.20	17.34	17.14	17.28	00:00:00
2010-03-30	41,833,000	17.32	17.39	17.13	17.26	00:00:00
2010-03-31	59,031,100	17.18	17.27	17.09	17.15	00:00:00
2010-04-01	69,025,000	17.21	17.28	16.99	17.08	00:00:00
2010-04-05	68,689,900	17.14	17.14	16.85	16.90	00:00:00
2010-04-06	77,585,600	16.94	17.05	16.86	16.96	00:00:00
2010-04-07	84,536,900	17.02	17.12	16.99	17.07	00:00:00
2010-04-08	52,590,700	17.07	17.16	17.02	17.14	00:00:00
2010-04-09	44,000,600	17.20	17.31	17.17	17.25	00:00:00
2010-04-12	49,177,100	17.32	17.33	17.19	17.29	00:00:00
2010-04-13	66,151,800	17.21	17.25	17.10	17.18	00:00:00
2010-04-14	95,628,100	17.18	17.18	16.94	17.07	00:00:00
2010-04-15	59,603,000	17.05	17.16	16.96	16.99	00:00:00
2010-04-16	75,503,400	16.98	17.01	16.80	16.80	00:00:00
2010-04-19	65,927,100	16.74	16.82	16.60	16.79	00:00:00
2010-04-20	56,513,800	16.83	16.87	16.73	16.76	00:00:00
2010-04-21	68,568,500	16.75	16.82	16.44	16.60	00:00:00
2010-04-22	69,667,300	16.50	16.56	16.33	16.48	00:00:00
2010-04-23	98,305,000	16.43	17.01	16.40	16.91	00:00:00
2010-04-26	83,347,800	16.86	16.97	16.70	16.82	00:00:00
2010-04-27	91,532,800	16.71	16.85	16.40	16.46	00:00:00
2010-04-28	60,657,000	16.47	16.64	16.39	16.53	00:00:00
2010-04-29	67,488,900	16.63	17.01	16.63	16.86	00:00:00
2010-04-30	51,012,700	16.99	17.00	16.68	16.72	00:00:00
2010-05-03	71,802,100	16.80	17.00	16.62	16.91	00:00:00
2010-05-04	120,901,500	17.15	17.39	17.06	17.26	00:00:00
2010-05-05	98,972,000	16.97	17.34	16.96	17.18	00:00:00
2010-05-06	119,231,000	17.16	17.21	15.85	16.74	00:00:00
2010-05-07	106,685,000	16.70	16.81	16.38	16.46	00:00:00
2010-05-10	81,597,000	16.90	17.25	16.84	17.00	00:00:00
2010-05-11	53,957,500	16.85	17.19	16.80	17.01	00:00:00
2010-05-12	53,519,700	16.98	17.09	16.72	16.90	00:00:00
2010-05-13	67,786,700	16.84	16.94	16.54	16.56	00:00:00
2010-05-14	62,543,000	16.53	16.54	16.06	16.20	00:00:00
2010-05-17	98,820,100	16.20	16.27	15.78	16.11	00:00:00
2010-05-18	73,455,900	16.14	16.25	15.78	15.81	00:00:00
2010-05-19	82,052,200	15.75	15.94	15.60	15.82	00:00:00
2010-05-20	112,428,800	15.54	15.67	15.22	15.23	00:00:00
2010-05-21	102,418,000	14.99	15.42	14.96	15.40	00:00:00
2010-05-24	54,077,800	15.28	15.38	15.15	15.22	00:00:00
2010-05-25	102,936,400	14.95	15.10	14.75	15.06	00:00:00
2010-05-26	92,242,100	15.11	15.41	15.00	15.11	00:00:00
2010-05-27	66,970,500	15.34	15.45	15.17	15.37	00:00:00
2010-05-28	61,379,200	15.33	15.59	15.22	15.23	00:00:00
2010-06-01	56,866,200	15.16	15.42	14.96	14.99	00:00:00
2010-06-02	49,540,200	15.12	15.22	14.92	15.20	00:00:00
2010-06-03	34,235,000	15.24	15.34	15.12	15.23	00:00:00
2010-06-04	77,708,400	15.01	15.04	14.67	14.76	00:00:00
2010-06-07	68,747,300	14.84	14.89	14.50	14.52	00:00:00
2010-06-08	63,236,700	14.53	14.57	14.35	14.55	00:00:00
2010-06-09	86,556,600	14.64	14.75	14.39	14.52	00:00:00
2010-06-10	60,068,900	14.65	15.11	14.65	14.91	00:00:00
2010-06-11	75,567,600	15.23	15.52	15.20	15.46	00:00:00
2010-06-14	51,260,700	15.56	15.60	15.30	15.33	00:00:00
2010-06-15	50,476,200	15.40	15.53	15.30	15.52	00:00:00
2010-06-16	37,923,700	15.42	15.57	15.36	15.48	00:00:00
2010-06-17	49,718,300	15.43	15.47	15.13	15.47	00:00:00
2010-06-18	69,812,800	15.49	15.55	15.09	15.21	00:00:00
2010-06-21	45,675,200	15.36	15.38	15.01	15.10	00:00:00
2010-06-22	43,843,900	15.15	15.24	14.97	14.97	00:00:00
2010-06-23	48,303,500	14.98	14.98	14.81	14.88	00:00:00
2010-06-24	86,066,100	14.62	14.73	14.37	14.46	00:00:00
2010-06-25	58,634,000	14.49	14.71	14.40	14.64	00:00:00
2010-06-28	44,615,500	14.69	14.78	14.50	14.54	00:00:00
2010-06-29	64,883,100	14.43	14.48	14.18	14.28	00:00:00
2010-06-30	50,667,400	14.22	14.48	14.17	14.26	00:00:00
2010-07-01	67,875,600	14.29	14.33	14.00	14.23	00:00:00
2010-07-02	40,752,900	14.29	14.36	14.10	14.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>