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
2012-05-29	30,743,200	22.18	22.42	22.13	22.18	00:00:00
2012-05-30	21,540,700	22.07	22.22	22.01	22.04	00:00:00
2012-05-31	54,885,000	22.09	22.22	21.85	21.87	00:00:00
2012-06-01	43,558,600	21.76	21.80	21.44	21.64	00:00:00
2012-06-04	27,525,500	21.54	21.67	21.45	21.61	00:00:00
2012-06-05	30,815,400	21.61	21.64	21.40	21.60	00:00:00
2012-06-06	34,786,900	21.72	21.93	21.55	21.91	00:00:00
2012-06-07	27,802,800	21.96	22.15	21.90	21.94	00:00:00
2012-06-08	21,098,400	21.95	22.18	21.80	22.14	00:00:00
2012-06-11	22,684,100	22.25	22.38	22.09	22.10	00:00:00
2012-06-12	24,631,800	22.16	22.21	21.93	22.19	00:00:00
2012-06-13	34,318,700	22.17	22.48	22.09	22.19	00:00:00
2012-06-14	30,812,200	22.15	22.74	22.15	22.56	00:00:00
2012-06-15	39,291,300	22.82	22.86	22.55	22.61	00:00:00
2012-06-18	23,087,200	22.57	22.72	22.53	22.62	00:00:00
2012-06-19	22,410,000	22.72	22.82	22.64	22.71	00:00:00
2012-06-20	21,824,000	22.76	22.79	22.53	22.67	00:00:00
2012-06-21	25,415,900	22.76	22.94	22.57	22.60	00:00:00
2012-06-22	25,633,600	22.66	22.85	22.61	22.73	00:00:00
2012-06-25	27,249,800	22.05	22.56	22.05	22.47	00:00:00
2012-06-26	23,660,900	22.53	22.61	22.41	22.44	00:00:00
2012-06-27	20,807,100	22.44	22.71	22.44	22.61	00:00:00
2012-06-28	23,016,600	22.63	22.70	22.26	22.53	00:00:00
2012-06-29	32,507,700	22.83	23.00	22.71	23.00	00:00:00
2012-07-02	23,181,800	22.85	23.09	22.85	23.00	00:00:00
2012-07-03	15,575,800	22.94	23.00	22.76	22.87	00:00:00
2012-07-05	24,559,000	22.81	22.89	22.57	22.67	00:00:00
2012-07-06	18,983,800	22.57	22.60	22.37	22.54	00:00:00
2012-07-09	22,597,400	22.55	22.68	22.45	22.65	00:00:00
2012-07-10	24,714,900	22.72	22.77	22.39	22.44	00:00:00
2012-07-11	25,999,500	22.39	22.40	22.00	22.34	00:00:00
2012-07-12	43,230,400	22.31	22.78	22.15	22.67	00:00:00
2012-07-13	28,156,800	22.71	22.90	22.70	22.81	00:00:00
2012-07-16	29,287,300	22.72	23.18	22.71	23.13	00:00:00
2012-07-17	41,104,200	23.15	23.73	23.10	23.62	00:00:00
2012-07-18	34,895,900	23.53	23.77	23.48	23.67	00:00:00
2012-07-19	107,223,500	23.60	23.83	23.46	23.80	00:00:00
2012-07-20	112,295,700	23.69	23.87	23.63	23.70	00:00:00
2012-07-23	104,776,100	23.47	23.67	23.38	23.60	00:00:00
2012-07-24	36,630,600	23.40	23.53	23.07	23.38	00:00:00
2012-07-25	28,701,600	23.39	23.51	23.10	23.33	00:00:00
2012-07-26	25,498,100	23.54	23.69	23.43	23.49	00:00:00
2012-07-27	34,561,000	23.67	23.94	23.51	23.83	00:00:00
2012-07-30	29,690,700	23.77	23.84	23.57	23.71	00:00:00
2012-07-31	55,303,100	23.91	24.49	23.90	24.04	00:00:00
2012-08-01	42,545,900	23.92	24.18	23.73	23.94	00:00:00
2012-08-02	30,123,500	23.81	24.00	23.63	23.92	00:00:00
2012-08-03	33,075,100	24.10	24.33	24.09	24.28	00:00:00
2012-08-06	25,821,200	24.24	24.37	24.20	24.26	00:00:00
2012-08-07	56,374,400	24.00	24.05	23.73	23.74	00:00:00
2012-08-08	26,922,400	23.73	23.89	23.70	23.81	00:00:00
2012-08-09	24,557,800	23.83	24.06	23.72	23.87	00:00:00
2012-08-10	19,814,200	23.86	23.94	23.75	23.94	00:00:00
2012-08-13	23,039,500	23.81	23.87	23.66	23.72	00:00:00
2012-08-14	23,737,200	23.85	24.08	23.83	23.98	00:00:00
2012-08-15	17,845,300	23.98	24.18	23.97	24.04	00:00:00
2012-08-16	21,251,900	24.07	24.08	23.83	24.02	00:00:00
2012-08-17	29,214,000	24.07	24.07	23.67	23.79	00:00:00
2012-08-20	23,228,100	23.71	23.98	23.71	23.91	00:00:00
2012-08-21	21,270,600	23.90	23.97	23.65	23.69	00:00:00
2012-08-22	19,237,300	23.59	23.78	23.59	23.70	00:00:00
2012-08-23	21,102,600	23.77	23.83	23.70	23.74	00:00:00
2012-08-24	23,084,700	23.72	24.10	23.72	24.01	00:00:00
2012-08-27	19,340,300	23.92	24.01	23.87	23.89	00:00:00
2012-08-28	18,304,200	23.83	24.02	23.82	23.85	00:00:00
2012-08-29	18,369,600	23.91	24.11	23.80	23.96	00:00:00
2012-08-30	19,749,200	23.87	23.99	23.81	23.84	00:00:00
2012-08-31	26,231,800	23.88	24.07	23.75	23.86	00:00:00
2012-09-04	34,772,400	23.79	23.90	23.74	23.78	00:00:00
2012-09-05	23,626,200	23.91	23.95	23.72	23.92	00:00:00
2012-09-06	23,554,300	24.10	24.38	24.09	24.34	00:00:00
2012-09-07	22,801,400	24.31	24.36	24.13	24.24	00:00:00
2012-09-10	17,110,800	24.20	24.26	24.10	24.10	00:00:00
2012-09-11	20,128,600	24.08	24.23	24.06	24.17	00:00:00
2012-09-12	19,959,900	24.16	24.21	24.07	24.07	00:00:00
2012-09-13	30,907,900	24.04	24.26	23.85	24.25	00:00:00
2012-09-14	59,029,500	24.18	24.18	23.63	23.80	00:00:00
2012-09-17	28,379,500	23.68	24.05	23.68	24.02	00:00:00
2012-09-18	25,092,900	23.94	24.09	23.91	24.01	00:00:00
2012-09-19	27,535,000	24.04	24.38	24.02	24.16	00:00:00
2012-09-20	27,193,600	24.13	24.41	24.04	24.41	00:00:00
2012-09-21	45,423,300	24.46	24.66	24.39	24.52	00:00:00
2012-09-24	26,494,000	24.45	24.84	24.45	24.75	00:00:00
2012-09-25	34,225,600	24.84	25.15	24.80	24.84	00:00:00
2012-09-26	28,979,600	24.91	24.99	24.79	24.83	00:00:00
2012-09-27	23,091,300	24.87	25.02	24.86	24.96	00:00:00
2012-09-28	25,329,300	25.00	25.00	24.76	24.85	00:00:00
2012-10-01	22,820,800	24.80	25.15	24.80	25.04	00:00:00
2012-10-02	30,493,000	25.18	25.41	24.97	25.12	00:00:00
2012-10-03	22,233,000	25.11	25.35	25.04	25.32	00:00:00
2012-10-04	25,017,400	25.42	25.47	25.31	25.35	00:00:00
2012-10-05	24,666,400	25.46	25.59	25.37	25.52	00:00:00
2012-10-08	18,790,000	25.46	25.52	25.21	25.40	00:00:00
2012-10-09	21,087,300	25.31	25.49	25.26	25.31	00:00:00
2012-10-10	21,456,700	25.34	25.40	25.01	25.16	00:00:00
2012-10-11	22,868,900	25.28	25.39	25.00	25.12	00:00:00
2012-10-12	23,160,400	25.16	25.24	25.03	25.12	00:00:00
2012-10-15	30,911,000	25.17	25.62	25.14	25.57	00:00:00
2012-10-16	25,743,400	25.69	25.93	25.65	25.80	00:00:00
2012-10-17	21,704,300	25.86	25.93	25.72	25.84	00:00:00
2012-10-18	27,315,700	25.69	26.09	25.68	26.04	00:00:00
2012-10-19	40,290,000	25.95	26.00	25.60	25.76	00:00:00
2012-10-22	24,345,100	25.68	25.74	25.37	25.60	00:00:00
2012-10-23	27,384,000	25.30	25.36	25.02	25.19	00:00:00
2012-10-24	27,934,200	25.27	25.55	25.21	25.31	00:00:00
2012-10-25	26,028,000	25.47	25.66	25.36	25.61	00:00:00
2012-10-26	21,041,900	25.48	25.66	25.38	25.43	00:00:00
2012-10-31	38,285,100	25.65	25.75	24.86	24.87	00:00:00
2012-11-01	54,437,000	24.82	24.82	24.39	24.55	00:00:00
2012-11-02	31,113,600	24.71	24.87	24.55	24.55	00:00:00
2012-11-05	20,428,300	24.42	24.72	24.42	24.58	00:00:00
2012-11-06	29,795,300	24.61	24.96	24.57	24.71	00:00:00
2012-11-07	49,394,000	24.46	24.62	23.99	24.17	00:00:00
2012-11-08	35,681,400	24.16	24.40	24.02	24.16	00:00:00
2012-11-09	32,500,000	24.06	24.42	24.02	24.17	00:00:00
2012-11-12	23,493,600	24.15	24.38	24.02	24.11	00:00:00
2012-11-13	26,120,300	24.00	24.33	23.85	24.05	00:00:00
2012-11-14	31,377,700	24.04	24.10	23.74	23.81	00:00:00
2012-11-15	27,409,100	23.71	23.92	23.55	23.66	00:00:00
2012-11-16	41,918,300	23.63	23.88	23.61	23.86	00:00:00
2012-11-19	35,763,900	24.03	24.24	23.87	24.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>