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
2011-12-05	47,983,600	20.12	20.18	19.73	19.84	00:00:00
2011-12-06	52,802,500	20.09	20.42	19.95	20.23	00:00:00
2011-12-07	47,831,900	20.12	20.63	20.10	20.47	00:00:00
2011-12-08	36,040,100	20.32	20.54	20.12	20.19	00:00:00
2011-12-09	43,494,400	20.30	20.67	20.24	20.56	00:00:00
2011-12-12	40,241,100	20.38	20.55	20.23	20.39	00:00:00
2011-12-13	69,206,500	20.57	20.96	20.51	20.76	00:00:00
2011-12-14	56,842,200	20.65	21.03	20.60	20.86	00:00:00
2011-12-15	56,692,600	20.95	21.25	20.91	21.14	00:00:00
2011-12-16	68,924,300	21.33	21.37	21.03	21.03	00:00:00
2011-12-19	42,541,500	21.13	21.40	21.04	21.14	00:00:00
2011-12-20	60,479,000	21.31	21.54	21.13	21.46	00:00:00
2011-12-21	44,891,400	21.54	21.73	21.39	21.68	00:00:00
2011-12-22	37,284,300	21.65	21.75	21.56	21.63	00:00:00
2011-12-23	29,299,200	21.76	21.83	21.59	21.83	00:00:00
2011-12-27	19,180,100	21.75	21.90	21.72	21.77	00:00:00
2011-12-28	26,027,700	21.76	21.80	21.45	21.53	00:00:00
2011-12-29	19,676,400	21.53	21.76	21.53	21.71	00:00:00
2011-12-30	24,685,700	21.49	21.85	21.48	21.64	00:00:00
2012-01-03	50,402,600	21.86	22.00	21.84	21.97	00:00:00
2012-01-04	30,277,500	21.92	21.95	21.75	21.77	00:00:00
2012-01-05	50,061,500	21.72	21.72	21.39	21.60	00:00:00
2012-01-06	29,993,900	21.72	21.78	21.56	21.57	00:00:00
2012-01-09	39,645,200	21.56	21.84	21.51	21.82	00:00:00
2012-01-10	27,730,000	21.94	22.00	21.80	21.94	00:00:00
2012-01-11	28,764,200	21.89	21.97	21.76	21.90	00:00:00
2012-01-12	27,358,300	21.95	22.00	21.88	21.99	00:00:00
2012-01-13	29,067,200	21.94	21.95	21.70	21.84	00:00:00
2012-01-17	35,544,000	21.99	22.17	21.89	21.94	00:00:00
2012-01-18	34,473,800	21.95	22.00	21.76	21.97	00:00:00
2012-01-19	34,900,900	21.90	21.91	21.59	21.84	00:00:00
2012-01-20	39,805,400	21.89	22.05	21.73	21.90	00:00:00
2012-01-23	33,726,200	21.94	21.99	21.63	21.71	00:00:00
2012-01-24	25,412,600	21.61	21.67	21.52	21.66	00:00:00
2012-01-25	34,775,400	21.51	21.75	21.47	21.72	00:00:00
2012-01-26	135,669,700	21.77	21.80	21.49	21.63	00:00:00
2012-01-27	132,872,800	21.60	21.60	21.45	21.48	00:00:00
2012-01-30	72,276,300	21.39	21.58	21.28	21.58	00:00:00
2012-01-31	55,526,800	21.73	21.79	21.22	21.40	00:00:00
2012-02-01	44,693,400	21.25	21.53	21.20	21.31	00:00:00
2012-02-02	57,510,500	21.23	21.31	20.80	21.11	00:00:00
2012-02-03	41,150,200	21.19	21.25	21.05	21.20	00:00:00
2012-02-06	32,095,100	21.13	21.18	20.87	20.95	00:00:00
2012-02-07	37,375,900	20.87	21.10	20.80	21.05	00:00:00
2012-02-08	34,242,100	21.00	21.08	20.85	21.01	00:00:00
2012-02-09	28,940,500	21.05	21.25	21.00	21.14	00:00:00
2012-02-10	26,910,100	21.00	21.06	20.90	21.05	00:00:00
2012-02-13	29,542,900	21.22	21.43	21.13	21.30	00:00:00
2012-02-14	25,262,900	21.30	21.42	21.17	21.33	00:00:00
2012-02-15	29,616,300	21.32	21.36	21.05	21.11	00:00:00
2012-02-16	24,186,300	21.17	21.38	21.06	21.33	00:00:00
2012-02-17	34,637,200	21.48	21.48	21.11	21.19	00:00:00
2012-02-21	23,297,800	21.26	21.32	21.12	21.22	00:00:00
2012-02-22	28,665,400	21.16	21.43	21.10	21.36	00:00:00
2012-02-23	38,908,600	21.27	21.38	21.02	21.03	00:00:00
2012-02-24	32,903,100	21.14	21.34	21.05	21.18	00:00:00
2012-02-27	35,813,700	20.76	21.37	20.75	21.26	00:00:00
2012-02-28	28,499,100	21.12	21.28	21.03	21.22	00:00:00
2012-02-29	36,245,400	21.18	21.35	21.06	21.13	00:00:00
2012-03-01	47,500,000	21.07	21.65	21.05	21.49	00:00:00
2012-03-02	24,715,800	21.41	21.50	21.32	21.41	00:00:00
2012-03-05	26,669,800	21.36	21.58	21.36	21.50	00:00:00
2012-03-06	36,502,900	21.41	21.55	21.19	21.27	00:00:00
2012-03-07	32,832,600	21.35	21.59	21.25	21.37	00:00:00
2012-03-08	36,903,700	21.51	21.57	21.42	21.46	00:00:00
2012-03-09	39,380,100	21.46	21.74	21.44	21.48	00:00:00
2012-03-12	36,002,100	21.47	21.64	21.42	21.54	00:00:00
2012-03-13	44,692,700	21.64	22.04	21.62	22.01	00:00:00
2012-03-14	36,711,400	21.98	22.10	21.89	21.93	00:00:00
2012-03-15	30,906,800	21.95	22.00	21.81	21.91	00:00:00
2012-03-16	65,723,200	21.94	22.10	21.88	21.94	00:00:00
2012-03-19	22,297,800	21.85	21.96	21.82	21.88	00:00:00
2012-03-20	24,163,500	21.76	22.00	21.76	21.80	00:00:00
2012-03-21	26,666,200	21.83	21.98	21.76	21.77	00:00:00
2012-03-22	21,099,500	21.73	21.86	21.70	21.73	00:00:00
2012-03-23	23,261,300	21.78	21.97	21.71	21.82	00:00:00
2012-03-26	33,337,900	21.95	22.26	21.95	22.16	00:00:00
2012-03-27	61,258,300	22.29	22.80	22.26	22.50	00:00:00
2012-03-28	32,971,100	22.56	22.59	22.21	22.41	00:00:00
2012-03-29	33,354,300	22.26	22.45	22.18	22.42	00:00:00
2012-03-30	33,995,100	22.45	22.76	22.42	22.65	00:00:00
2012-04-02	34,754,900	22.54	22.73	22.49	22.59	00:00:00
2012-04-03	37,637,800	22.55	22.66	22.35	22.54	00:00:00
2012-04-04	30,366,500	22.42	22.45	22.25	22.39	00:00:00
2012-04-05	22,058,300	22.27	22.36	22.22	22.34	00:00:00
2012-04-09	22,515,600	22.07	22.23	22.01	22.05	00:00:00
2012-04-10	48,116,300	22.03	22.56	21.95	21.99	00:00:00
2012-04-11	37,584,800	22.07	22.16	21.92	21.95	00:00:00
2012-04-12	40,460,000	22.05	22.05	21.86	21.92	00:00:00
2012-04-13	36,930,000	21.82	22.00	21.81	21.85	00:00:00
2012-04-16	38,005,200	21.84	22.06	21.77	21.98	00:00:00
2012-04-17	29,099,600	22.03	22.35	21.97	22.31	00:00:00
2012-04-18	31,548,600	22.22	22.60	22.16	22.45	00:00:00
2012-04-19	31,451,100	22.53	22.58	22.20	22.34	00:00:00
2012-04-20	37,825,600	22.31	22.73	22.28	22.56	00:00:00
2012-04-23	24,577,900	22.37	22.53	22.32	22.38	00:00:00
2012-04-24	35,546,600	22.39	22.80	22.35	22.63	00:00:00
2012-04-25	30,693,700	22.77	22.98	22.74	22.88	00:00:00
2012-04-26	110,842,600	22.87	23.11	22.82	23.06	00:00:00
2012-04-27	87,145,400	23.14	23.30	22.98	23.08	00:00:00
2012-04-30	74,906,800	23.02	23.10	22.80	22.90	00:00:00
2012-05-01	43,155,300	22.63	22.99	22.55	22.78	00:00:00
2012-05-02	33,190,900	22.69	22.98	22.58	22.66	00:00:00
2012-05-03	25,100,300	22.67	22.70	22.51	22.60	00:00:00
2012-05-04	35,574,400	22.52	22.59	22.28	22.38	00:00:00
2012-05-07	34,785,000	22.24	22.57	22.24	22.45	00:00:00
2012-05-08	30,920,900	22.36	22.52	22.27	22.42	00:00:00
2012-05-09	74,397,200	22.07	22.79	21.95	22.45	00:00:00
2012-05-10	53,332,600	22.70	22.99	22.62	22.83	00:00:00
2012-05-11	33,724,500	22.74	22.97	22.63	22.65	00:00:00
2012-05-14	31,016,800	22.46	22.77	22.42	22.59	00:00:00
2012-05-15	37,869,500	22.56	22.60	22.25	22.30	00:00:00
2012-05-16	39,472,700	22.32	22.68	22.30	22.64	00:00:00
2012-05-17	38,401,200	22.62	22.80	22.53	22.56	00:00:00
2012-05-18	41,817,300	22.61	22.64	22.34	22.57	00:00:00
2012-05-21	36,866,800	22.55	22.63	22.47	22.54	00:00:00
2012-05-22	35,307,900	22.48	22.68	22.22	22.37	00:00:00
2012-05-23	52,100,000	22.38	22.42	21.91	22.09	00:00:00
2012-05-24	26,165,200	22.15	22.17	21.92	22.14	00:00:00
2012-05-25	19,415,200	22.15	22.33	21.96	22.13	00:00:00
2012-05-29	30,743,200	22.18	22.42	22.13	22.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>