|
 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 | | 2010-07-02 | 40,752,900 | 14.29 | 14.36 | 14.10 | 14.14 | 00:00:00 | | 2010-07-06 | 71,952,000 | 14.33 | 14.41 | 14.14 | 14.29 | 00:00:00 | | 2010-07-07 | 54,255,900 | 14.31 | 14.63 | 14.20 | 14.62 | 00:00:00 | | 2010-07-08 | 59,790,800 | 14.78 | 14.98 | 14.62 | 14.82 | 00:00:00 | | 2010-07-09 | 32,620,400 | 14.85 | 14.86 | 14.63 | 14.77 | 00:00:00 | | 2010-07-12 | 38,363,100 | 14.73 | 14.94 | 14.69 | 14.93 | 00:00:00 | | 2010-07-13 | 50,049,500 | 15.00 | 15.10 | 14.76 | 14.79 | 00:00:00 | | 2010-07-14 | 45,585,600 | 14.73 | 14.96 | 14.65 | 14.84 | 00:00:00 | | 2010-07-15 | 43,621,400 | 14.85 | 14.93 | 14.65 | 14.87 | 00:00:00 | | 2010-07-16 | 47,787,500 | 14.83 | 14.94 | 14.55 | 14.56 | 00:00:00 | | 2010-07-19 | 32,707,800 | 14.62 | 14.84 | 14.58 | 14.73 | 00:00:00 | | 2010-07-20 | 47,139,000 | 14.65 | 14.65 | 14.44 | 14.55 | 00:00:00 | | 2010-07-21 | 42,234,700 | 14.55 | 14.72 | 14.42 | 14.50 | 00:00:00 | | 2010-07-22 | 44,805,800 | 14.61 | 14.87 | 14.59 | 14.81 | 00:00:00 | | 2010-07-23 | 53,183,300 | 14.75 | 14.80 | 14.39 | 14.58 | 00:00:00 | | 2010-07-26 | 55,495,200 | 14.63 | 15.09 | 14.61 | 15.02 | 00:00:00 | | 2010-07-27 | 60,660,800 | 15.10 | 15.36 | 14.99 | 15.27 | 00:00:00 | | 2010-07-28 | 40,341,300 | 15.28 | 15.44 | 14.95 | 15.00 | 00:00:00 | | 2010-07-29 | 58,521,900 | 15.18 | 15.42 | 15.02 | 15.09 | 00:00:00 | | 2010-07-30 | 44,035,000 | 15.02 | 15.13 | 14.88 | 15.00 | 00:00:00 | | 2010-08-02 | 54,717,100 | 15.16 | 15.48 | 15.10 | 15.48 | 00:00:00 | | 2010-08-03 | 159,205,400 | 16.00 | 16.48 | 15.95 | 16.34 | 00:00:00 | | 2010-08-04 | 73,136,500 | 16.26 | 16.52 | 16.12 | 16.44 | 00:00:00 | | 2010-08-05 | 73,723,100 | 16.39 | 16.48 | 16.07 | 16.19 | 00:00:00 | | 2010-08-06 | 51,629,000 | 16.06 | 16.28 | 16.00 | 16.24 | 00:00:00 | | 2010-08-09 | 48,080,600 | 16.29 | 16.48 | 16.11 | 16.42 | 00:00:00 | | 2010-08-10 | 57,576,600 | 16.29 | 16.60 | 16.26 | 16.57 | 00:00:00 | | 2010-08-11 | 53,708,900 | 16.30 | 16.34 | 15.99 | 16.00 | 00:00:00 | | 2010-08-12 | 48,453,200 | 15.90 | 16.23 | 15.86 | 16.20 | 00:00:00 | | 2010-08-13 | 32,395,000 | 16.16 | 16.25 | 16.03 | 16.08 | 00:00:00 | | 2010-08-16 | 36,252,600 | 15.98 | 16.17 | 15.85 | 16.03 | 00:00:00 | | 2010-08-17 | 50,425,200 | 16.23 | 16.40 | 16.13 | 16.27 | 00:00:00 | | 2010-08-18 | 49,428,100 | 16.21 | 16.35 | 16.01 | 16.10 | 00:00:00 | | 2010-08-19 | 53,262,200 | 16.07 | 16.13 | 15.82 | 16.03 | 00:00:00 | | 2010-08-20 | 49,094,300 | 15.91 | 16.02 | 15.85 | 15.92 | 00:00:00 | | 2010-08-23 | 58,976,400 | 16.20 | 16.24 | 15.98 | 16.10 | 00:00:00 | | 2010-08-24 | 50,327,100 | 15.94 | 15.97 | 15.77 | 15.82 | 00:00:00 | | 2010-08-25 | 49,367,700 | 15.77 | 16.06 | 15.66 | 15.99 | 00:00:00 | | 2010-08-26 | 42,373,900 | 16.08 | 16.09 | 15.81 | 15.90 | 00:00:00 | | 2010-08-27 | 38,260,900 | 15.98 | 16.12 | 15.77 | 16.09 | 00:00:00 | | 2010-08-30 | 35,660,500 | 16.05 | 16.21 | 15.84 | 15.86 | 00:00:00 | | 2010-08-31 | 44,729,900 | 15.89 | 16.10 | 15.79 | 15.91 | 00:00:00 | | 2010-09-01 | 45,370,300 | 16.13 | 16.37 | 16.07 | 16.28 | 00:00:00 | | 2010-09-02 | 36,221,200 | 16.33 | 16.43 | 16.25 | 16.40 | 00:00:00 | | 2010-09-03 | 32,999,800 | 16.47 | 16.59 | 16.38 | 16.46 | 00:00:00 | | 2010-09-07 | 39,889,300 | 16.44 | 16.45 | 16.21 | 16.33 | 00:00:00 | | 2010-09-08 | 55,099,300 | 16.35 | 16.65 | 16.30 | 16.56 | 00:00:00 | | 2010-09-09 | 52,175,000 | 16.73 | 16.90 | 16.66 | 16.77 | 00:00:00 | | 2010-09-10 | 42,022,500 | 16.84 | 17.00 | 16.81 | 16.99 | 00:00:00 | | 2010-09-13 | 47,817,600 | 17.01 | 17.15 | 16.85 | 16.97 | 00:00:00 | | 2010-09-14 | 51,013,700 | 16.93 | 17.22 | 16.92 | 17.08 | 00:00:00 | | 2010-09-15 | 55,215,000 | 17.07 | 17.36 | 17.03 | 17.27 | 00:00:00 | | 2010-09-16 | 38,706,300 | 17.26 | 17.26 | 17.08 | 17.17 | 00:00:00 | | 2010-09-17 | 53,337,700 | 17.21 | 17.26 | 17.03 | 17.06 | 00:00:00 | | 2010-09-20 | 31,410,400 | 17.08 | 17.33 | 17.04 | 17.28 | 00:00:00 | | 2010-09-21 | 43,881,600 | 17.24 | 17.28 | 17.09 | 17.14 | 00:00:00 | | 2010-09-22 | 52,038,300 | 17.12 | 17.27 | 17.08 | 17.22 | 00:00:00 | | 2010-09-23 | 37,912,600 | 17.12 | 17.24 | 17.02 | 17.04 | 00:00:00 | | 2010-09-24 | 33,709,200 | 17.22 | 17.41 | 17.15 | 17.40 | 00:00:00 | | 2010-09-27 | 27,925,100 | 17.42 | 17.43 | 17.13 | 17.17 | 00:00:00 | | 2010-09-28 | 43,557,700 | 17.20 | 17.48 | 17.07 | 17.43 | 00:00:00 | | 2010-09-29 | 42,294,300 | 17.40 | 17.50 | 17.29 | 17.40 | 00:00:00 | | 2010-09-30 | 39,655,300 | 17.48 | 17.50 | 17.16 | 17.17 | 00:00:00 | | 2010-10-01 | 35,520,800 | 17.25 | 17.29 | 17.11 | 17.18 | 00:00:00 | | 2010-10-04 | 40,665,800 | 17.10 | 17.20 | 16.86 | 16.90 | 00:00:00 | | 2010-10-05 | 44,675,800 | 17.11 | 17.25 | 17.06 | 17.23 | 00:00:00 | | 2010-10-06 | 35,688,300 | 17.24 | 17.38 | 17.17 | 17.26 | 00:00:00 | | 2010-10-07 | 38,556,300 | 17.38 | 17.51 | 17.32 | 17.38 | 00:00:00 | | 2010-10-08 | 28,028,900 | 17.43 | 17.50 | 17.38 | 17.46 | 00:00:00 | | 2010-10-11 | 22,346,600 | 17.46 | 17.50 | 17.29 | 17.38 | 00:00:00 | | 2010-10-12 | 45,876,000 | 17.49 | 17.54 | 17.27 | 17.48 | 00:00:00 | | 2010-10-13 | 49,166,400 | 17.59 | 17.85 | 17.54 | 17.73 | 00:00:00 | | 2010-10-14 | 35,203,000 | 17.74 | 17.83 | 17.57 | 17.66 | 00:00:00 | | 2010-10-15 | 39,781,300 | 17.79 | 17.85 | 17.62 | 17.75 | 00:00:00 | | 2010-10-18 | 42,697,900 | 17.73 | 17.87 | 17.62 | 17.80 | 00:00:00 | | 2010-10-19 | 48,666,600 | 17.65 | 17.74 | 17.25 | 17.39 | 00:00:00 | | 2010-10-20 | 42,538,000 | 17.46 | 17.75 | 17.30 | 17.66 | 00:00:00 | | 2010-10-21 | 76,353,200 | 17.63 | 17.90 | 17.53 | 17.63 | 00:00:00 | | 2010-10-22 | 82,025,400 | 17.61 | 17.65 | 17.45 | 17.50 | 00:00:00 | | 2010-10-25 | 67,293,300 | 17.57 | 17.73 | 17.56 | 17.62 | 00:00:00 | | 2010-10-26 | 35,422,900 | 17.57 | 17.60 | 17.38 | 17.49 | 00:00:00 | | 2010-10-27 | 45,477,200 | 17.40 | 17.49 | 17.17 | 17.28 | 00:00:00 | | 2010-10-28 | 34,009,900 | 17.41 | 17.60 | 17.36 | 17.57 | 00:00:00 | | 2010-10-29 | 39,971,100 | 17.57 | 17.57 | 17.29 | 17.42 | 00:00:00 | | 2010-11-01 | 41,892,900 | 17.63 | 17.84 | 17.50 | 17.62 | 00:00:00 | | 2010-11-02 | 69,909,100 | 17.64 | 17.81 | 17.25 | 17.45 | 00:00:00 | | 2010-11-03 | 50,441,100 | 17.51 | 17.66 | 17.45 | 17.59 | 00:00:00 | | 2010-11-04 | 58,098,800 | 17.58 | 17.58 | 17.29 | 17.38 | 00:00:00 | | 2010-11-05 | 57,480,600 | 17.40 | 17.48 | 17.05 | 17.18 | 00:00:00 | | 2010-11-08 | 37,689,400 | 17.06 | 17.12 | 16.92 | 17.05 | 00:00:00 | | 2010-11-09 | 46,539,800 | 17.07 | 17.15 | 16.95 | 16.99 | 00:00:00 | | 2010-11-10 | 53,927,000 | 16.95 | 16.96 | 16.65 | 16.83 | 00:00:00 | | 2010-11-11 | 44,249,200 | 16.62 | 17.01 | 16.61 | 16.98 | 00:00:00 | | 2010-11-12 | 40,812,500 | 16.84 | 16.97 | 16.76 | 16.85 | 00:00:00 | | 2010-11-15 | 36,445,200 | 16.97 | 17.02 | 16.72 | 16.75 | 00:00:00 | | 2010-11-16 | 42,935,800 | 16.62 | 16.75 | 16.51 | 16.60 | 00:00:00 | | 2010-11-17 | 37,813,800 | 16.50 | 16.66 | 16.47 | 16.48 | 00:00:00 | | 2010-11-18 | 29,246,800 | 16.55 | 16.89 | 16.55 | 16.83 | 00:00:00 | | 2010-11-19 | 32,718,700 | 16.71 | 16.83 | 16.67 | 16.80 | 00:00:00 | | 2010-11-22 | 32,301,500 | 16.66 | 16.73 | 16.50 | 16.63 | 00:00:00 | | 2010-11-23 | 39,399,900 | 16.52 | 16.73 | 16.43 | 16.57 | 00:00:00 | | 2010-11-24 | 23,436,000 | 16.58 | 16.70 | 16.57 | 16.69 | 00:00:00 | | 2010-11-26 | 16,376,300 | 16.57 | 16.62 | 16.46 | 16.49 | 00:00:00 | | 2010-11-29 | 39,080,900 | 16.41 | 16.62 | 16.25 | 16.56 | 00:00:00 | | 2010-11-30 | 43,785,300 | 16.44 | 16.47 | 16.27 | 16.30 | 00:00:00 | | 2010-12-01 | 44,834,900 | 16.49 | 16.75 | 16.42 | 16.70 | 00:00:00 | | 2010-12-02 | 33,594,800 | 16.79 | 16.81 | 16.62 | 16.69 | 00:00:00 | | 2010-12-03 | 41,530,200 | 16.72 | 16.73 | 16.60 | 16.72 | 00:00:00 | | 2010-12-06 | 53,315,500 | 16.70 | 17.11 | 16.68 | 16.81 | 00:00:00 | | 2010-12-07 | 62,449,600 | 16.93 | 16.97 | 16.74 | 16.77 | 00:00:00 | | 2010-12-08 | 42,844,100 | 16.75 | 16.88 | 16.65 | 16.72 | 00:00:00 | | 2010-12-09 | 31,703,000 | 16.78 | 16.80 | 16.59 | 16.76 | 00:00:00 | | 2010-12-10 | 42,929,600 | 16.76 | 17.06 | 16.65 | 17.02 | 00:00:00 | | 2010-12-13 | 47,242,900 | 17.16 | 17.35 | 17.06 | 17.19 | 00:00:00 | | 2010-12-14 | 52,217,700 | 17.27 | 17.30 | 17.06 | 17.11 | 00:00:00 | | 2010-12-15 | 38,716,600 | 17.05 | 17.29 | 17.05 | 17.08 | 00:00:00 | | 2010-12-16 | 35,772,500 | 17.07 | 17.22 | 17.02 | 17.22 | 00:00:00 | | 2010-12-17 | 52,087,000 | 17.10 | 17.13 | 16.99 | 17.03 | 00:00:00 | | 2010-12-20 | 39,668,000 | 17.01 | 17.26 | 16.98 | 17.17 | 00:00:00 | | 2010-12-21 | 50,556,200 | 17.22 | 17.44 | 17.15 | 17.38 | 00:00:00 | | 2010-12-22 | 35,647,500 | 17.37 | 17.56 | 17.30 | 17.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
