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
2011-06-15	42,476,300	20.40	20.41	20.03	20.19	00:00:00
2011-06-16	41,356,600	20.17	20.29	20.10	20.24	00:00:00
2011-06-17	61,671,200	20.37	20.43	20.05	20.26	00:00:00
2011-06-20	34,708,600	20.09	20.28	20.09	20.27	00:00:00
2011-06-21	47,035,100	20.34	20.50	20.23	20.43	00:00:00
2011-06-22	30,411,100	20.35	20.48	20.22	20.28	00:00:00
2011-06-23	83,722,600	20.92	20.96	20.49	20.65	00:00:00
2011-06-24	63,239,200	20.55	20.60	20.08	20.08	00:00:00
2011-06-27	34,319,500	20.10	20.26	20.05	20.17	00:00:00
2011-06-28	41,024,100	20.16	20.61	20.12	20.55	00:00:00
2011-06-29	46,669,500	20.64	20.73	20.47	20.67	00:00:00
2011-06-30	46,348,400	20.68	20.76	20.55	20.60	00:00:00
2011-07-01	30,753,400	20.50	20.76	20.48	20.75	00:00:00
2011-07-05	31,282,200	20.68	20.80	20.65	20.78	00:00:00
2011-07-06	28,204,700	20.78	20.95	20.74	20.78	00:00:00
2011-07-07	92,849,400	20.64	20.74	20.17	20.23	00:00:00
2011-07-08	41,862,400	20.13	20.29	20.11	20.16	00:00:00
2011-07-11	46,992,500	20.00	20.18	19.93	20.04	00:00:00
2011-07-12	42,648,500	20.01	20.20	19.97	20.00	00:00:00
2011-07-13	42,135,300	20.09	20.20	19.90	19.99	00:00:00
2011-07-14	35,233,000	19.98	20.01	19.80	19.91	00:00:00
2011-07-15	47,708,400	19.82	19.94	19.66	19.75	00:00:00
2011-07-18	34,773,700	19.57	19.67	19.50	19.64	00:00:00
2011-07-19	34,650,500	19.65	20.03	19.62	19.94	00:00:00
2011-07-20	35,376,100	19.92	20.00	19.77	19.90	00:00:00
2011-07-21	44,467,700	20.01	20.20	19.98	20.10	00:00:00
2011-07-22	25,822,600	20.09	20.17	19.97	20.07	00:00:00
2011-07-25	31,457,300	19.88	19.99	19.81	19.81	00:00:00
2011-07-26	38,722,400	19.85	19.90	19.57	19.63	00:00:00
2011-07-27	40,348,600	19.53	19.62	19.26	19.30	00:00:00
2011-07-28	58,840,600	19.25	19.62	19.25	19.36	00:00:00
2011-07-29	69,461,100	19.21	19.49	19.05	19.25	00:00:00
2011-08-01	54,875,000	19.44	19.46	18.75	19.01	00:00:00
2011-08-02	103,827,600	18.95	18.97	18.14	18.14	00:00:00
2011-08-03	65,056,000	18.02	18.17	17.75	18.03	00:00:00
2011-08-04	76,272,300	17.78	17.96	17.34	17.36	00:00:00
2011-08-05	86,443,600	17.50	17.72	17.03	17.49	00:00:00
2011-08-08	121,089,200	17.11	17.64	16.66	16.66	00:00:00
2011-08-09	116,472,000	17.02	17.62	16.63	17.60	00:00:00
2011-08-10	101,721,700	17.66	18.00	17.00	17.05	00:00:00
2011-08-11	82,847,000	17.20	18.01	17.05	17.81	00:00:00
2011-08-12	57,413,200	17.92	18.10	17.76	17.86	00:00:00
2011-08-15	51,020,400	18.18	18.39	18.00	18.34	00:00:00
2011-08-16	42,775,100	18.25	18.44	18.07	18.31	00:00:00
2011-08-17	44,196,000	18.42	18.60	18.35	18.49	00:00:00
2011-08-18	73,896,100	18.12	18.18	17.54	17.71	00:00:00
2011-08-19	56,393,000	17.50	17.97	17.50	17.67	00:00:00
2011-08-22	40,902,100	17.98	18.17	17.62	17.68	00:00:00
2011-08-23	52,475,900	17.88	18.30	17.67	18.24	00:00:00
2011-08-24	41,676,400	18.24	18.42	18.12	18.39	00:00:00
2011-08-25	51,388,000	18.20	18.29	17.86	17.96	00:00:00
2011-08-26	46,089,600	17.83	18.32	17.51	18.21	00:00:00
2011-08-29	46,852,300	18.76	18.95	18.61	18.88	00:00:00
2011-08-30	44,132,600	18.79	18.99	18.54	18.88	00:00:00
2011-08-31	44,349,100	18.98	19.13	18.77	18.98	00:00:00
2011-09-01	39,711,500	18.91	19.15	18.86	18.91	00:00:00
2011-09-02	35,056,100	18.62	18.94	18.43	18.46	00:00:00
2011-09-06	48,738,400	18.23	18.72	18.10	18.65	00:00:00
2011-09-07	48,291,300	18.99	19.03	18.81	19.01	00:00:00
2011-09-08	37,386,900	18.88	19.13	18.74	18.82	00:00:00
2011-09-09	56,866,000	18.58	18.62	18.13	18.28	00:00:00
2011-09-12	52,563,900	17.87	18.28	17.86	18.25	00:00:00
2011-09-13	32,022,400	18.28	18.40	18.12	18.33	00:00:00
2011-09-14	48,226,900	18.17	18.61	18.01	18.41	00:00:00
2011-09-15	44,349,300	18.49	18.52	18.25	18.49	00:00:00
2011-09-16	76,695,500	18.60	18.64	18.15	18.15	00:00:00
2011-09-19	46,338,000	17.94	18.13	17.82	18.06	00:00:00
2011-09-20	52,085,500	18.16	18.37	17.97	18.24	00:00:00
2011-09-21	53,668,500	18.09	18.26	17.81	17.84	00:00:00
2011-09-22	62,445,300	17.57	17.71	17.30	17.49	00:00:00
2011-09-23	49,946,100	17.41	17.70	17.35	17.45	00:00:00
2011-09-26	38,844,400	17.40	17.79	17.31	17.77	00:00:00
2011-09-27	44,488,600	18.01	18.09	17.66	17.75	00:00:00
2011-09-28	32,939,400	17.76	17.96	17.54	17.56	00:00:00
2011-09-29	56,400,800	17.79	18.11	17.68	17.98	00:00:00
2011-09-30	45,299,800	17.76	18.05	17.66	17.68	00:00:00
2011-10-03	67,777,700	17.69	17.88	17.30	17.33	00:00:00
2011-10-04	59,309,500	17.21	17.59	17.05	17.59	00:00:00
2011-10-05	74,482,600	17.54	18.02	17.39	17.98	00:00:00
2011-10-06	50,681,700	18.01	18.25	17.89	18.23	00:00:00
2011-10-07	49,327,700	18.36	18.72	18.29	18.44	00:00:00
2011-10-10	31,564,000	18.73	18.92	18.72	18.92	00:00:00
2011-10-11	35,426,900	18.80	18.90	18.63	18.85	00:00:00
2011-10-12	38,532,400	18.89	19.08	18.80	18.82	00:00:00
2011-10-13	30,565,900	18.72	18.86	18.58	18.76	00:00:00
2011-10-14	31,632,700	19.00	19.06	18.85	19.04	00:00:00
2011-10-17	30,458,500	18.94	19.15	18.64	18.69	00:00:00
2011-10-18	36,003,400	18.61	19.13	18.55	18.97	00:00:00
2011-10-19	30,775,100	18.97	19.05	18.71	18.81	00:00:00
2011-10-20	42,019,400	18.78	18.95	18.52	18.73	00:00:00
2011-10-21	46,716,300	18.90	19.20	18.90	19.06	00:00:00
2011-10-24	35,888,600	18.96	19.40	18.94	19.36	00:00:00
2011-10-25	43,487,600	19.23	19.33	18.82	18.87	00:00:00
2011-10-26	36,724,300	19.04	19.32	18.89	19.28	00:00:00
2011-10-27	51,153,400	19.63	19.95	19.52	19.84	00:00:00
2011-10-28	36,421,800	19.87	19.92	19.58	19.82	00:00:00
2011-10-31	40,503,100	19.58	19.75	19.26	19.26	00:00:00
2011-11-01	74,389,000	19.15	19.75	18.97	19.33	00:00:00
2011-11-02	37,957,500	19.62	19.69	19.40	19.53	00:00:00
2011-11-03	68,242,100	19.69	19.94	19.58	19.88	00:00:00
2011-11-04	50,871,300	19.75	19.87	19.53	19.66	00:00:00
2011-11-07	144,330,200	19.59	20.12	19.55	20.07	00:00:00
2011-11-08	40,104,800	20.00	20.10	19.77	20.08	00:00:00
2011-11-09	45,783,900	19.58	19.76	19.27	19.34	00:00:00
2011-11-10	44,096,200	19.47	19.98	19.47	19.79	00:00:00
2011-11-11	37,742,800	19.93	20.15	19.91	19.99	00:00:00
2011-11-14	50,449,600	19.62	19.91	19.58	19.79	00:00:00
2011-11-15	31,810,800	19.78	20.00	19.72	19.87	00:00:00
2011-11-16	35,393,800	19.65	19.94	19.53	19.57	00:00:00
2011-11-17	41,843,300	19.57	19.67	19.26	19.47	00:00:00
2011-11-18	38,778,700	19.50	19.63	19.41	19.53	00:00:00
2011-11-21	54,205,600	19.20	19.38	18.93	18.96	00:00:00
2011-11-22	49,270,500	18.94	19.11	18.81	18.90	00:00:00
2011-11-23	37,023,000	18.78	18.79	18.45	18.45	00:00:00
2011-11-25	20,994,700	18.38	18.64	18.15	18.45	00:00:00
2011-11-28	41,128,200	18.81	19.10	18.77	19.09	00:00:00
2011-11-29	39,700,200	19.07	19.48	19.06	19.40	00:00:00
2011-11-30	72,846,200	19.56	20.07	19.52	20.07	00:00:00
2011-12-01	42,807,900	20.03	20.21	19.89	20.03	00:00:00
2011-12-02	42,683,200	20.13	20.19	19.87	19.89	00:00:00
2011-12-05	47,983,600	20.12	20.18	19.73	19.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>