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
2010-12-22	35,647,500	17.37	17.56	17.30	17.56	00:00:00
2010-12-23	21,702,300	17.55	17.65	17.54	17.61	00:00:00
2010-12-27	19,750,300	17.51	17.55	17.43	17.49	00:00:00
2010-12-28	29,935,300	17.48	17.70	17.45	17.59	00:00:00
2010-12-29	23,733,000	17.69	17.70	17.55	17.60	00:00:00
2010-12-30	29,847,500	17.50	17.56	17.45	17.49	00:00:00
2010-12-31	23,836,600	17.44	17.59	17.43	17.51	00:00:00
2011-01-03	32,344,500	17.70	17.84	17.62	17.68	00:00:00
2011-01-04	42,052,200	17.79	18.00	17.64	17.99	00:00:00
2011-01-05	64,869,000	17.91	18.24	17.86	18.11	00:00:00
2011-01-06	116,830,000	18.29	18.33	17.96	18.18	00:00:00
2011-01-07	130,696,000	18.19	18.38	18.00	18.34	00:00:00
2011-01-10	112,445,200	18.22	18.34	18.16	18.26	00:00:00
2011-01-11	32,583,000	18.18	18.32	18.13	18.22	00:00:00
2011-01-12	27,427,600	18.29	18.40	18.22	18.37	00:00:00
2011-01-13	45,896,600	18.34	18.48	18.14	18.22	00:00:00
2011-01-14	30,088,100	18.19	18.35	18.15	18.34	00:00:00
2011-01-18	31,302,000	18.35	18.44	18.29	18.38	00:00:00
2011-01-19	38,177,000	18.43	18.49	18.15	18.32	00:00:00
2011-01-20	50,427,200	18.32	18.37	18.02	18.24	00:00:00
2011-01-21	39,739,200	18.25	18.38	18.17	18.36	00:00:00
2011-01-24	62,791,900	18.33	18.54	18.31	18.45	00:00:00
2011-01-25	70,361,200	18.61	18.76	18.41	18.47	00:00:00
2011-01-26	54,403,900	18.60	18.61	18.36	18.36	00:00:00
2011-01-27	42,763,800	18.37	18.51	18.27	18.48	00:00:00
2011-01-28	46,798,300	18.53	18.56	18.14	18.15	00:00:00
2011-01-31	42,032,900	18.19	18.33	18.16	18.22	00:00:00
2011-02-01	134,506,200	18.49	19.39	18.46	19.22	00:00:00
2011-02-02	73,146,300	19.09	19.21	18.82	18.96	00:00:00
2011-02-03	65,468,900	18.86	19.25	18.66	19.17	00:00:00
2011-02-04	43,402,600	19.09	19.30	18.94	19.30	00:00:00
2011-02-07	40,717,600	19.27	19.30	18.99	19.04	00:00:00
2011-02-08	25,230,600	19.00	19.18	19.00	19.16	00:00:00
2011-02-09	34,080,600	19.08	19.13	18.85	19.05	00:00:00
2011-02-10	38,975,000	19.01	19.05	18.89	19.03	00:00:00
2011-02-11	41,896,800	18.71	18.95	18.62	18.83	00:00:00
2011-02-14	35,711,800	18.82	19.06	18.72	19.05	00:00:00
2011-02-15	37,279,900	18.96	19.05	18.81	19.05	00:00:00
2011-02-16	37,428,600	19.08	19.31	19.00	19.28	00:00:00
2011-02-17	42,731,800	19.22	19.39	19.02	19.37	00:00:00
2011-02-18	40,541,400	19.37	19.37	19.08	19.19	00:00:00
2011-02-22	61,955,100	18.88	19.13	18.72	18.89	00:00:00
2011-02-23	43,150,800	18.78	18.87	18.67	18.76	00:00:00
2011-02-24	40,804,600	18.81	18.96	18.67	18.90	00:00:00
2011-02-25	31,149,400	18.91	18.96	18.72	18.86	00:00:00
2011-02-28	49,835,300	18.95	19.32	18.90	19.24	00:00:00
2011-03-01	51,840,600	19.35	19.49	19.13	19.14	00:00:00
2011-03-02	46,467,500	19.18	19.20	18.97	19.19	00:00:00
2011-03-03	58,816,700	19.39	19.84	19.31	19.77	00:00:00
2011-03-04	51,052,900	19.72	19.90	19.53	19.66	00:00:00
2011-03-07	45,794,800	19.64	19.66	19.35	19.61	00:00:00
2011-03-08	37,687,900	19.63	19.75	19.48	19.68	00:00:00
2011-03-09	29,167,300	19.61	19.70	19.50	19.66	00:00:00
2011-03-10	42,838,200	19.55	19.58	19.34	19.36	00:00:00
2011-03-11	40,096,600	19.34	19.55	19.30	19.47	00:00:00
2011-03-14	169,500,000	19.45	20.26	19.45	19.81	00:00:00
2011-03-15	79,195,000	19.37	19.86	19.27	19.76	00:00:00
2011-03-16	70,013,200	19.64	19.70	19.15	19.30	00:00:00
2011-03-17	58,975,200	19.53	19.94	19.48	19.88	00:00:00
2011-03-18	79,841,300	20.20	20.29	19.97	20.18	00:00:00
2011-03-21	47,631,300	20.32	20.38	19.93	19.98	00:00:00
2011-03-22	45,905,300	19.95	20.09	19.82	19.94	00:00:00
2011-03-23	34,466,300	19.88	19.99	19.74	19.92	00:00:00
2011-03-24	49,390,600	20.00	20.36	19.81	20.30	00:00:00
2011-03-25	38,423,600	20.35	20.50	20.30	20.35	00:00:00
2011-03-28	28,553,600	20.42	20.46	20.20	20.27	00:00:00
2011-03-29	33,825,800	20.11	20.40	20.11	20.38	00:00:00
2011-03-30	38,536,000	20.49	20.57	20.31	20.34	00:00:00
2011-03-31	41,055,600	20.27	20.52	20.22	20.31	00:00:00
2011-04-01	27,946,700	20.35	20.44	20.25	20.38	00:00:00
2011-04-04	42,415,400	20.55	20.61	20.44	20.54	00:00:00
2011-04-05	32,160,000	20.49	20.56	20.38	20.45	00:00:00
2011-04-06	45,162,800	20.49	20.53	20.27	20.29	00:00:00
2011-04-07	43,977,200	20.28	20.34	20.15	20.33	00:00:00
2011-04-08	35,251,400	20.34	20.55	20.31	20.46	00:00:00
2011-04-11	37,476,100	20.55	20.73	20.48	20.67	00:00:00
2011-04-12	44,077,800	20.59	20.75	20.43	20.46	00:00:00
2011-04-13	29,867,000	20.54	20.57	20.33	20.46	00:00:00
2011-04-14	48,517,300	20.44	20.61	20.40	20.49	00:00:00
2011-04-15	49,554,800	20.55	20.64	20.34	20.53	00:00:00
2011-04-18	46,437,800	20.32	20.46	20.21	20.40	00:00:00
2011-04-19	33,027,000	20.31	20.58	20.24	20.53	00:00:00
2011-04-20	64,800,700	20.68	20.88	20.38	20.39	00:00:00
2011-04-21	138,940,500	20.47	20.55	19.10	19.79	00:00:00
2011-04-25	45,327,400	19.95	20.17	19.90	20.14	00:00:00
2011-04-26	37,029,900	20.16	20.33	20.00	20.19	00:00:00
2011-04-27	46,012,000	20.26	20.75	20.21	20.63	00:00:00
2011-04-28	34,496,400	20.65	20.86	20.63	20.83	00:00:00
2011-04-29	43,500,000	20.85	21.06	20.76	20.97	00:00:00
2011-05-02	38,192,100	21.14	21.20	20.96	21.02	00:00:00
2011-05-03	108,849,300	20.97	21.00	20.07	20.44	00:00:00
2011-05-04	50,731,100	20.43	20.67	20.34	20.64	00:00:00
2011-05-05	42,357,000	20.61	20.67	20.28	20.39	00:00:00
2011-05-06	33,933,300	20.49	20.63	20.40	20.55	00:00:00
2011-05-09	31,055,000	20.53	20.74	20.45	20.60	00:00:00
2011-05-10	33,411,500	20.69	20.96	20.66	20.86	00:00:00
2011-05-11	43,039,500	20.77	20.84	20.52	20.61	00:00:00
2011-05-12	36,000,000	20.68	20.98	20.58	20.89	00:00:00
2011-05-13	36,757,200	20.95	20.99	20.78	20.92	00:00:00
2011-05-16	45,857,300	20.84	21.13	20.78	20.98	00:00:00
2011-05-17	58,182,500	21.08	21.21	20.98	21.14	00:00:00
2011-05-18	45,059,700	21.11	21.19	21.02	21.18	00:00:00
2011-05-19	46,604,700	21.24	21.28	20.92	21.03	00:00:00
2011-05-20	53,568,300	20.97	21.04	20.68	20.69	00:00:00
2011-05-23	39,012,100	20.49	20.64	20.40	20.59	00:00:00
2011-05-24	42,972,100	20.50	20.69	20.45	20.52	00:00:00
2011-05-25	42,013,400	20.35	20.86	20.35	20.78	00:00:00
2011-05-26	38,503,200	20.63	20.98	20.58	20.90	00:00:00
2011-05-27	27,857,800	20.96	21.05	20.78	20.93	00:00:00
2011-05-31	55,293,900	21.00	21.45	20.99	21.45	00:00:00
2011-06-01	46,161,000	21.34	21.45	20.98	21.05	00:00:00
2011-06-02	31,550,900	21.03	21.13	20.86	21.00	00:00:00
2011-06-03	35,939,900	20.66	21.06	20.66	20.84	00:00:00
2011-06-06	27,633,200	20.82	20.96	20.70	20.74	00:00:00
2011-06-07	34,670,600	20.94	20.97	20.74	20.74	00:00:00
2011-06-08	42,034,600	20.87	20.87	20.57	20.68	00:00:00
2011-06-09	34,423,300	20.63	20.89	20.62	20.75	00:00:00
2011-06-10	57,411,000	20.63	20.65	20.04	20.11	00:00:00
2011-06-13	44,434,600	20.08	20.62	20.08	20.46	00:00:00
2011-06-14	39,212,200	20.55	20.73	20.53	20.58	00:00:00
2011-06-15	42,476,300	20.40	20.41	20.03	20.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>