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
2017-02-06	25,323,400	32.00	32.33	31.94	32.23	00:00:00
2017-02-07	23,512,000	32.32	32.35	31.94	32.08	00:00:00
2017-02-08	19,131,500	31.92	32.35	31.92	32.14	00:00:00
2017-02-13	20,570,100	32.44	32.69	32.44	32.61	00:00:00
2017-02-14	22,857,300	32.53	32.77	32.35	32.75	00:00:00
2017-02-15	45,303,400	32.78	33.58	32.69	33.51	00:00:00
2017-02-16	37,910,400	33.45	33.89	33.22	33.62	00:00:00
2017-02-17	34,695,600	33.59	33.89	33.53	33.62	00:00:00
2017-02-24	23,718,900	34.17	34.35	33.99	34.26	00:00:00
2017-02-27	21,745,300	34.23	34.46	34.16	34.28	00:00:00
2017-02-28	27,151,900	34.10	34.26	33.91	34.12	00:00:00
2017-03-01	31,914,100	34.27	34.53	34.05	34.42	00:00:00
2017-03-02	25,521,800	34.46	34.75	34.42	34.51	00:00:00
2017-03-03	18,786,300	34.51	34.65	34.36	34.52	00:00:00
2017-03-10	18,947,100	34.14	34.32	34.00	34.11	00:00:00
2017-03-14	14,572,000	34.02	34.33	33.98	34.22	00:00:00
2017-03-15	20,168,700	34.22	34.70	34.18	34.63	00:00:00
2017-03-16	20,375,800	34.57	34.63	34.25	34.43	00:00:00
2017-03-17	42,216,400	34.46	34.58	34.27	34.32	00:00:00
2017-03-21	31,269,600	34.48	34.61	34.18	34.25	00:00:00
2017-03-22	26,084,600	34.30	34.54	33.99	34.47	00:00:00
2017-03-23	20,192,500	34.32	34.56	34.23	34.29	00:00:00
2017-03-24	26,592,800	34.27	34.27	33.94	34.00	00:00:00
2017-04-03	18,039,400	34.11	34.35	34.10	34.24	00:00:00
2017-04-04	19,268,900	34.18	34.50	34.05	34.34	00:00:00
2017-04-05	18,969,500	34.33	34.52	34.15	34.19	00:00:00
2017-04-18	21,050,900	33.76	33.88	33.66	33.84	00:00:00
2017-04-19	23,665,800	33.85	33.91	33.55	33.61	00:00:00
2017-04-25	18,537,700	33.82	33.96	33.71	33.76	00:00:00
2017-04-26	19,662,400	33.86	34.03	33.85	33.85	00:00:00
2017-05-08	23,336,300	33.40	33.62	33.35	33.45	00:00:00
2017-05-09	16,499,500	33.45	33.59	33.35	33.38	00:00:00
2017-05-10	33,045,400	33.00	33.12	32.90	33.03	00:00:00
2017-05-11	19,779,500	32.99	33.14	32.85	33.04	00:00:00
2017-05-12	17,365,717	32.89	33.07	32.89	33.01	00:00:00
2017-05-15	19,399,223	32.97	33.18	32.80	33.12	00:00:00
2017-05-16	39,048,483	32.56	32.80	32.39	32.60	00:00:00
2017-05-17	28,174,443	32.31	32.57	32.21	32.23	00:00:00
2017-05-18	23,446,010	32.20	32.42	32.07	32.22	00:00:00
2017-05-19	28,240,502	32.30	32.46	32.19	32.46	00:00:00
2017-05-22	25,288,474	32.50	32.50	32.12	32.12	00:00:00
2017-05-23	17,528,195	32.12	32.28	32.08	32.14	00:00:00
2017-05-24	22,368,914	32.17	32.28	31.97	32.05	00:00:00
2017-05-25	17,278,775	32.06	32.20	31.97	32.16	00:00:00
2017-05-26	11,690,500	32.18	32.29	32.10	32.14	00:00:00
2017-05-30	15,966,822	32.06	32.31	32.02	32.13	00:00:00
2017-05-31	28,272,611	32.28	32.79	32.13	32.65	00:00:00
2017-06-01	23,730,729	32.67	32.85	32.52	32.71	00:00:00
2017-06-02	20,695,566	32.77	32.88	32.44	32.54	00:00:00
2017-06-05	14,182,720	32.51	32.58	32.20	32.35	00:00:00
2017-06-06	17,817,306	32.30	32.37	32.04	32.07	00:00:00
2017-06-07	16,565,221	32.08	32.16	31.90	32.00	00:00:00
2017-06-08	33,665,550	32.06	32.10	31.67	31.75	00:00:00
2017-06-09	30,061,627	31.81	32.80	31.74	32.77	00:00:00
2017-06-12	28,862,062	32.75	33.12	32.50	32.70	00:00:00
2017-06-13	17,058,247	32.71	32.78	32.52	32.58	00:00:00
2017-06-14	13,727,645	32.59	32.76	32.46	32.69	00:00:00
2017-06-15	18,860,251	32.62	33.03	32.56	32.81	00:00:00
2017-06-16	31,536,588	32.98	33.13	32.81	32.97	00:00:00
2017-06-19	20,302,521	32.94	33.25	32.91	33.22	00:00:00
2017-06-20	25,715,840	33.21	33.75	33.15	33.56	00:00:00
2017-06-21	25,092,187	33.58	34.10	33.58	33.88	00:00:00
2017-06-22	21,354,905	33.95	34.48	33.92	34.06	00:00:00
2017-06-23	28,013,577	34.08	34.22	33.97	34.17	00:00:00
2017-06-26	13,789,450	34.16	34.21	33.97	34.04	00:00:00
2017-06-27	15,196,493	34.13	34.13	33.75	33.77	00:00:00
2017-06-28	14,764,634	33.86	33.99	33.65	33.75	00:00:00
2017-06-29	14,900,884	33.80	33.87	33.37	33.63	00:00:00
2017-06-30	12,890,882	33.73	33.80	33.51	33.59	00:00:00
2017-07-03	8,512,300	33.48	33.97	33.47	33.82	00:00:00
2017-07-05	16,078,622	33.94	33.95	33.50	33.64	00:00:00
2017-07-06	13,800,583	33.64	33.67	33.14	33.22	00:00:00
2017-07-07	16,239,781	33.25	33.36	33.02	33.35	00:00:00
2017-07-10	13,510,024	33.36	33.53	33.24	33.41	00:00:00
2017-07-11	12,011,032	33.40	33.47	33.05	33.17	00:00:00
2017-07-12	13,757,095	33.34	33.53	33.20	33.22	00:00:00
2017-07-13	13,370,541	33.22	33.34	32.99	33.28	00:00:00
2017-07-14	12,180,866	33.27	33.55	33.24	33.43	00:00:00
2017-07-17	16,255,898	33.44	33.47	33.14	33.25	00:00:00
2017-07-18	14,513,405	33.23	33.39	33.04	33.36	00:00:00
2017-07-19	18,282,873	33.37	33.69	33.31	33.62	00:00:00
2017-07-20	16,113,440	33.47	33.70	33.34	33.54	00:00:00
2017-07-21	11,875,744	33.47	33.58	33.39	33.48	00:00:00
2017-07-24	14,004,353	33.38	33.45	33.17	33.32	00:00:00
2017-07-25	19,506,406	33.38	33.48	33.01	33.10	00:00:00
2017-07-26	15,628,182	33.09	33.10	32.83	32.89	00:00:00
2017-07-27	16,379,523	32.79	33.00	32.69	33.00	00:00:00
2017-07-28	15,366,959	33.06	33.17	32.81	33.15	00:00:00
2017-07-31	21,894,569	33.21	33.39	33.14	33.16	00:00:00
2017-08-01	26,329,236	33.04	33.30	32.72	33.08	00:00:00
2017-08-02	28,824,530	32.87	32.92	32.70	32.92	00:00:00
2017-08-03	27,245,732	32.95	33.81	32.86	33.43	00:00:00
2017-08-04	25,664,338	33.58	34.00	33.48	33.64	00:00:00
2017-08-07	12,418,124	33.55	33.59	33.25	33.31	00:00:00
2017-08-08	14,782,169	33.33	33.46	33.22	33.28	00:00:00
2017-08-09	13,248,375	33.34	33.46	33.16	33.45	00:00:00
2017-08-10	17,979,086	33.37	33.55	33.21	33.42	00:00:00
2017-08-11	12,924,847	33.50	33.57	33.21	33.25	00:00:00
2017-08-14	12,726,722	33.33	33.37	33.14	33.31	00:00:00
2017-08-15	16,912,968	33.34	33.53	33.26	33.38	00:00:00
2017-08-16	10,310,921	33.33	33.49	33.26	33.36	00:00:00
2017-08-17	14,384,067	33.29	33.45	32.95	32.95	00:00:00
2017-08-18	15,258,721	32.91	32.97	32.65	32.67	00:00:00
2017-08-21	15,783,272	32.60	32.87	32.32	32.76	00:00:00
2017-08-22	13,327,015	32.76	33.22	32.70	33.15	00:00:00
2017-08-23	15,908,845	33.07	33.39	33.07	33.24	00:00:00
2017-08-24	11,401,720	33.37	33.40	33.17	33.23	00:00:00
2017-08-25	14,360,313	33.28	33.62	33.23	33.39	00:00:00
2017-08-28	12,208,459	33.50	33.62	33.41	33.47	00:00:00
2017-08-29	12,206,794	33.43	33.55	33.24	33.50	00:00:00
2017-08-30	11,619,292	33.48	33.48	33.25	33.45	00:00:00
2017-08-31	25,751,462	33.50	34.02	33.48	33.92	00:00:00
2017-09-01	18,005,201	33.94	34.13	33.82	33.96	00:00:00
2017-09-05	14,292,226	33.88	34.17	33.75	33.80	00:00:00
2017-09-06	12,787,010	33.95	34.11	33.91	33.99	00:00:00
2017-09-07	17,650,974	34.04	34.13	33.81	33.99	00:00:00
2017-09-08	14,888,637	33.95	34.25	33.80	34.10	00:00:00
2017-09-11	15,939,754	34.09	34.34	33.98	34.32	00:00:00
2017-09-12	37,076,020	34.38	35.75	34.36	35.37	00:00:00
2017-09-13	20,852,149	35.26	35.43	34.97	35.06	00:00:00
2017-09-14	27,269,152	35.05	35.84	35.00	35.73	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>