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
2016-02-09	56,282,900	28.47	29.20	28.34	29.10	00:00:00
2016-02-10	44,684,900	29.33	29.90	29.31	29.49	00:00:00
2016-03-01	31,378,600	29.79	30.09	29.62	30.04	00:00:00
2016-03-02	34,159,800	30.11	30.16	29.75	29.98	00:00:00
2016-03-03	36,763,700	29.88	30.00	29.58	29.89	00:00:00
2016-03-04	36,721,600	29.85	29.94	29.53	29.71	00:00:00
2016-03-07	32,098,700	29.55	29.81	29.32	29.79	00:00:00
2016-03-10	58,103,300	29.90	29.92	29.53	29.59	00:00:00
2016-03-11	60,087,600	29.78	30.50	29.73	30.50	00:00:00
2016-03-17	65,926,900	29.12	29.58	28.74	29.34	00:00:00
2016-03-18	82,053,300	29.50	29.65	29.17	29.45	00:00:00
2016-03-22	40,609,100	30.03	30.56	29.89	30.38	00:00:00
2016-03-23	40,662,600	30.43	30.61	30.10	30.19	00:00:00
2016-03-24	31,909,600	30.12	30.28	29.88	30.08	00:00:00
2016-03-29	34,462,800	29.82	30.19	29.71	30.05	00:00:00
2016-03-30	32,086,400	30.15	30.21	30.01	30.07	00:00:00
2016-03-31	56,342,500	30.06	30.17	29.51	29.64	00:00:00
2016-04-01	48,286,300	29.44	30.17	29.41	30.04	00:00:00
2016-04-05	284,368,400	31.21	31.75	30.58	31.36	00:00:00
2016-04-06	148,264,400	31.54	33.00	31.53	32.93	00:00:00
2016-04-07	60,883,300	32.55	33.08	32.50	32.76	00:00:00
2016-04-08	52,713,500	32.83	32.90	32.28	32.50	00:00:00
2016-04-11	80,381,100	32.52	32.57	31.87	31.89	00:00:00
2016-04-14	31,926,100	32.48	32.78	32.33	32.65	00:00:00
2016-04-15	35,235,500	32.65	32.78	32.30	32.50	00:00:00
2016-04-19	28,211,600	32.80	33.20	32.74	32.89	00:00:00
2016-04-20	34,588,300	32.85	33.40	32.85	33.23	00:00:00
2016-04-21	34,159,200	33.06	33.48	33.04	33.24	00:00:00
2016-04-22	26,105,400	33.25	33.50	33.07	33.27	00:00:00
2016-04-26	28,717,000	33.20	33.33	32.92	33.05	00:00:00
2016-04-27	25,766,800	32.98	33.21	32.90	33.00	00:00:00
2016-04-28	32,931,400	32.97	33.18	32.75	32.91	00:00:00
2016-04-29	34,159,300	32.87	32.95	32.43	32.71	00:00:00
2016-05-02	38,016,400	32.56	33.00	32.50	32.80	00:00:00
2016-05-04	35,888,700	33.67	33.90	33.33	33.40	00:00:00
2016-05-05	23,721,400	33.37	33.73	33.30	33.57	00:00:00
2016-05-10	24,787,000	33.83	33.87	33.48	33.80	00:00:00
2016-05-11	30,061,500	33.46	33.56	33.15	33.16	00:00:00
2016-05-16	21,987,400	32.93	33.43	32.81	33.38	00:00:00
2016-05-17	31,429,300	33.27	33.34	32.92	33.03	00:00:00
2016-05-18	19,904,000	33.01	33.38	32.97	33.17	00:00:00
2016-05-24	26,574,700	33.69	34.18	33.69	34.10	00:00:00
2016-05-25	21,017,800	34.12	34.40	34.07	34.35	00:00:00
2016-05-26	25,107,400	34.26	34.65	34.26	34.43	00:00:00
2016-05-27	20,188,600	34.38	34.75	34.38	34.61	00:00:00
2016-05-31	31,228,800	34.67	34.75	34.38	34.70	00:00:00
2016-06-03	26,902,500	34.87	34.88	34.45	34.69	00:00:00
2016-06-07	23,413,700	34.84	34.99	34.75	34.84	00:00:00
2016-06-08	22,438,000	34.77	35.33	34.67	35.25	00:00:00
2016-06-23	23,581,100	34.70	34.74	34.30	34.59	00:00:00
2016-06-24	42,681,500	33.80	34.45	33.74	33.97	00:00:00
2016-06-30	26,522,800	35.14	35.27	34.94	35.21	00:00:00
2016-07-01	19,215,500	35.15	35.65	35.12	35.57	00:00:00
2016-07-06	24,537,800	35.82	35.90	35.38	35.86	00:00:00
2016-07-07	18,002,200	35.79	35.93	35.56	35.77	00:00:00
2016-07-08	17,711,900	35.88	36.19	35.70	36.12	00:00:00
2016-07-12	16,148,100	36.15	36.30	36.03	36.24	00:00:00
2016-07-13	13,856,900	36.28	36.43	36.21	36.31	00:00:00
2016-07-15	25,074,300	36.97	37.19	36.63	36.77	00:00:00
2016-07-18	16,822,500	36.69	36.99	36.55	36.64	00:00:00
2016-07-21	13,066,500	36.67	36.82	36.52	36.71	00:00:00
2016-07-22	13,470,700	36.80	36.84	36.68	36.74	00:00:00
2016-07-25	11,723,200	36.80	36.84	36.51	36.78	00:00:00
2016-07-28	16,238,600	36.88	36.91	36.50	36.67	00:00:00
2016-07-29	21,237,000	36.68	36.95	36.65	36.89	00:00:00
2016-08-09	17,129,400	34.99	35.30	34.90	35.08	00:00:00
2016-08-10	14,124,600	35.17	35.18	34.91	35.13	00:00:00
2016-08-11	13,300,700	35.13	35.28	35.10	35.15	00:00:00
2016-08-12	14,990,900	35.08	35.11	34.75	34.98	00:00:00
2016-08-15	12,305,500	35.05	35.17	34.93	35.11	00:00:00
2016-08-17	17,003,900	34.75	35.15	34.75	35.14	00:00:00
2016-08-18	16,078,800	35.14	35.36	34.99	35.19	00:00:00
2016-08-22	26,031,000	34.80	35.28	34.76	34.84	00:00:00
2016-08-25	18,105,400	34.76	35.19	34.66	34.77	00:00:00
2016-08-26	18,717,600	34.80	35.10	34.66	34.82	00:00:00
2016-08-29	14,981,200	34.94	35.17	34.82	35.11	00:00:00
2016-09-01	15,842,200	34.73	34.94	34.61	34.68	00:00:00
2016-09-02	14,166,100	34.78	34.84	34.61	34.77	00:00:00
2016-09-06	16,929,500	34.88	34.99	34.75	34.77	00:00:00
2016-09-07	14,815,500	34.72	34.89	34.68	34.84	00:00:00
2016-09-08	18,186,100	34.71	34.81	34.62	34.72	00:00:00
2016-09-12	19,179,500	34.00	34.73	33.94	34.65	00:00:00
2016-09-13	20,757,600	34.44	34.44	33.85	34.04	00:00:00
2016-09-14	18,745,400	34.12	34.35	33.86	33.94	00:00:00
2016-09-29	25,044,000	33.94	34.07	33.30	33.32	00:00:00
2016-09-30	27,809,900	33.44	34.02	33.40	33.87	00:00:00
2016-10-03	17,879,300	33.73	33.73	33.38	33.68	00:00:00
2016-10-04	20,901,100	33.61	33.91	33.51	33.72	00:00:00
2016-10-05	13,930,500	33.73	33.98	33.68	33.90	00:00:00
2016-10-06	15,948,600	33.78	33.80	33.47	33.65	00:00:00
2016-10-07	14,766,600	33.70	34.00	33.42	33.56	00:00:00
2016-10-10	16,318,700	33.65	33.84	33.57	33.61	00:00:00
2016-10-11	17,197,600	33.56	33.57	32.94	33.13	00:00:00
2016-10-12	15,138,800	33.14	33.24	32.94	33.07	00:00:00
2016-10-13	23,688,600	32.57	32.90	32.52	32.76	00:00:00
2016-10-14	15,517,200	32.73	32.90	32.66	32.66	00:00:00
2016-10-18	14,823,600	32.74	32.87	32.61	32.69	00:00:00
2016-10-19	16,358,000	32.75	32.85	32.49	32.60	00:00:00
2016-10-20	19,292,400	32.49	32.74	32.49	32.54	00:00:00
2016-10-21	18,812,500	32.42	32.45	32.18	32.18	00:00:00
2016-10-25	19,336,100	32.02	32.37	31.99	32.28	00:00:00
2016-10-26	17,014,700	32.28	32.60	32.15	32.40	00:00:00
2016-10-31	35,885,400	32.04	32.04	31.61	31.71	00:00:00
2016-11-01	54,350,100	30.94	31.72	30.75	31.07	00:00:00
2016-11-02	35,931,400	30.99	31.04	30.36	30.63	00:00:00
2016-11-03	36,329,200	30.70	30.70	29.83	29.89	00:00:00
2016-11-04	34,866,800	29.91	30.37	29.90	30.00	00:00:00
2016-11-09	118,519,400	33.01	33.37	31.50	32.12	00:00:00
2016-11-10	67,274,100	33.32	33.83	32.85	33.49	00:00:00
2016-11-18	22,997,700	31.95	31.95	31.44	31.48	00:00:00
2016-12-30	18,847,800	32.34	32.60	32.31	32.48	00:00:00
2017-01-04	21,344,200	33.13	33.35	33.03	33.29	00:00:00
2017-01-05	19,974,500	33.37	33.69	33.12	33.61	00:00:00
2017-01-09	20,410,400	33.43	33.67	33.38	33.47	00:00:00
2017-01-24	29,533,400	31.40	31.46	30.90	31.15	00:00:00
2017-01-25	32,113,000	31.36	31.52	31.10	31.29	00:00:00
2017-01-31	37,450,000	31.01	31.93	30.93	31.73	00:00:00
2017-02-01	28,464,600	31.51	31.69	31.26	31.67	00:00:00
2017-02-02	23,372,300	31.47	31.73	31.32	31.73	00:00:00
2017-02-03	34,893,800	32.05	32.24	31.92	32.09	00:00:00
2017-02-06	25,323,400	32.00	32.33	31.94	32.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>