|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-09-14 | 27,269,152 | 35.05 | 35.84 | 35.00 | 35.73 | 00:00:00 | | 2017-09-15 | 27,633,593 | 35.60 | 35.72 | 35.24 | 35.36 | 00:00:00 | | 2017-09-18 | 16,934,417 | 35.38 | 35.55 | 35.21 | 35.55 | 00:00:00 | | 2017-09-19 | 15,578,746 | 35.66 | 35.66 | 35.35 | 35.45 | 00:00:00 | | 2017-09-20 | 25,258,706 | 35.93 | 36.21 | 35.81 | 35.99 | 00:00:00 | | 2017-09-21 | 15,533,552 | 36.06 | 36.19 | 35.91 | 35.97 | 00:00:00 | | 2017-09-22 | 13,767,806 | 36.10 | 36.12 | 35.77 | 35.96 | 00:00:00 | | 2017-09-25 | 21,818,850 | 35.90 | 36.03 | 35.44 | 35.51 | 00:00:00 | | 2017-09-26 | 16,879,303 | 35.51 | 35.65 | 35.24 | 35.30 | 00:00:00 | | 2017-09-27 | 14,583,575 | 35.25 | 35.53 | 35.19 | 35.45 | 00:00:00 | | 2017-09-28 | 17,972,177 | 35.27 | 35.78 | 35.22 | 35.60 | 00:00:00 | | 2017-09-29 | 15,785,653 | 35.64 | 35.70 | 35.35 | 35.70 | 00:00:00 | | 2017-10-02 | 15,287,990 | 35.67 | 36.10 | 35.49 | 36.07 | 00:00:00 | | 2017-10-03 | 13,528,203 | 36.02 | 36.20 | 35.75 | 36.14 | 00:00:00 | | 2017-10-04 | 10,815,755 | 36.18 | 36.24 | 35.90 | 35.96 | 00:00:00 | | 2017-10-05 | 13,060,859 | 35.88 | 36.00 | 35.75 | 36.00 | 00:00:00 | | 2017-10-06 | 11,247,289 | 35.99 | 36.14 | 35.94 | 36.05 | 00:00:00 | | 2017-10-09 | 9,748,514 | 36.06 | 36.15 | 35.93 | 36.14 | 00:00:00 | | 2017-10-10 | 17,393,143 | 36.38 | 36.51 | 36.03 | 36.40 | 00:00:00 | | 2017-10-11 | 16,391,671 | 36.37 | 36.48 | 36.20 | 36.45 | 00:00:00 | | 2017-10-12 | 13,373,553 | 36.48 | 36.60 | 36.28 | 36.35 | 00:00:00 | | 2017-10-13 | 12,763,460 | 36.37 | 36.49 | 36.25 | 36.34 | 00:00:00 | | 2017-10-16 | 13,538,189 | 36.35 | 36.48 | 35.88 | 35.98 | 00:00:00 | | 2017-10-17 | 13,908,289 | 35.93 | 36.33 | 35.75 | 36.20 | 00:00:00 | | 2017-10-18 | 14,391,870 | 36.25 | 36.29 | 35.79 | 35.83 | 00:00:00 | | 2017-10-19 | 19,603,962 | 35.89 | 36.38 | 35.84 | 36.24 | 00:00:00 | | 2017-10-20 | 17,172,000 | 36.30 | 36.42 | 36.03 | 36.42 | 00:00:00 | | 2017-10-23 | 15,075,239 | 36.30 | 36.78 | 36.30 | 36.40 | 00:00:00 | | 2017-10-24 | 14,435,035 | 36.45 | 36.53 | 35.99 | 36.27 | 00:00:00 | | 2017-10-25 | 14,440,419 | 36.20 | 36.35 | 35.92 | 36.16 | 00:00:00 | | 2017-10-26 | 17,349,175 | 36.09 | 36.22 | 35.60 | 35.74 | 00:00:00 | | 2017-10-27 | 14,927,032 | 35.53 | 35.75 | 35.40 | 35.60 | 00:00:00 | | 2017-10-30 | 23,689,774 | 35.43 | 35.47 | 35.02 | 35.15 | 00:00:00 | | 2017-10-31 | 22,357,046 | 35.05 | 35.34 | 34.11 | 35.06 | 00:00:00 | | 2017-11-01 | 15,568,025 | 35.01 | 35.73 | 34.90 | 35.26 | 00:00:00 | | 2017-11-02 | 12,996,856 | 35.27 | 35.51 | 35.03 | 35.46 | 00:00:00 | | 2017-11-03 | 8,877,273 | 35.45 | 35.56 | 35.32 | 35.55 | 00:00:00 | | 2017-11-06 | 10,604,269 | 35.59 | 35.61 | 35.12 | 35.32 | 00:00:00 | | 2017-12-13 | 15,678,542 | 36.57 | 36.80 | 36.47 | 36.64 | 00:00:00 | | 2017-12-14 | 14,603,725 | 36.66 | 36.89 | 36.34 | 36.46 | 00:00:00 | | 2017-12-15 | 35,613,216 | 36.81 | 37.23 | 36.71 | 37.20 | 00:00:00 | | 2017-12-18 | 16,602,604 | 37.16 | 37.35 | 37.06 | 37.13 | 00:00:00 | | 2017-12-19 | 13,816,019 | 37.17 | 37.23 | 36.88 | 36.94 | 00:00:00 | | 2017-12-20 | 14,288,514 | 36.98 | 37.14 | 36.43 | 36.46 | 00:00:00 | | 2017-12-21 | 14,577,781 | 36.59 | 36.60 | 36.19 | 36.24 | 00:00:00 | | 2017-12-22 | 8,575,461 | 36.26 | 36.38 | 36.05 | 36.14 | 00:00:00 | | 2017-12-26 | 10,885,234 | 36.09 | 36.27 | 35.95 | 36.21 | 00:00:00 | | 2017-12-27 | 8,132,093 | 36.31 | 36.46 | 36.23 | 36.33 | 00:00:00 | | 2017-12-28 | 6,574,788 | 36.36 | 36.53 | 36.25 | 36.37 | 00:00:00 | | 2017-12-29 | 11,337,557 | 36.23 | 36.49 | 36.22 | 36.22 | 00:00:00 | | 2018-01-02 | 14,503,068 | 36.38 | 36.52 | 36.24 | 36.44 | 00:00:00 | | 2018-01-03 | 13,453,369 | 36.45 | 36.77 | 36.23 | 36.71 | 00:00:00 | | 2018-01-04 | 12,350,187 | 36.71 | 36.92 | 36.60 | 36.79 | 00:00:00 | | 2018-01-05 | 12,380,571 | 36.82 | 36.88 | 36.61 | 36.86 | 00:00:00 | | 2018-01-08 | 18,908,870 | 36.72 | 36.80 | 36.33 | 36.45 | 00:00:00 | | 2018-01-09 | 15,983,207 | 36.44 | 36.64 | 36.36 | 36.41 | 00:00:00 | | 2018-01-10 | 17,771,542 | 36.34 | 36.61 | 36.31 | 36.47 | 00:00:00 | | 2018-01-11 | 14,311,784 | 36.64 | 36.70 | 36.42 | 36.56 | 00:00:00 | | 2018-01-12 | 19,179,718 | 36.63 | 36.80 | 36.46 | 36.54 | 00:00:00 | | 2018-01-16 | 28,958,631 | 36.57 | 36.98 | 36.47 | 36.60 | 00:00:00 | | 2018-01-17 | 24,002,568 | 36.82 | 37.37 | 36.77 | 37.18 | 00:00:00 | | 2018-01-18 | 18,037,384 | 37.17 | 37.17 | 36.70 | 36.99 | 00:00:00 | | 2018-01-19 | 29,393,623 | 37.19 | 37.28 | 36.50 | 36.94 | 00:00:00 | | 2018-01-22 | 19,334,682 | 36.89 | 37.07 | 36.73 | 36.93 | 00:00:00 | | 2018-01-23 | 17,330,718 | 36.82 | 37.08 | 36.54 | 36.82 | 00:00:00 | | 2018-01-24 | 17,552,493 | 36.99 | 37.07 | 36.73 | 36.93 | 00:00:00 | | 2018-01-25 | 18,004,402 | 36.97 | 37.34 | 36.90 | 37.23 | 00:00:00 | | 2018-01-26 | 47,945,259 | 37.30 | 39.09 | 37.30 | 39.01 | 00:00:00 | | 2018-01-29 | 34,129,581 | 39.00 | 39.43 | 38.77 | 39.02 | 00:00:00 | | 2018-01-30 | 45,536,133 | 38.21 | 38.75 | 37.35 | 37.80 | 00:00:00 | | 2018-01-31 | 33,557,634 | 37.92 | 37.99 | 36.83 | 37.04 | 00:00:00 | | 2018-02-01 | 28,156,287 | 36.61 | 37.40 | 36.61 | 36.83 | 00:00:00 | | 2018-02-02 | 24,115,126 | 36.60 | 37.25 | 36.51 | 36.61 | 00:00:00 | | 2018-02-05 | 38,582,968 | 36.48 | 36.70 | 34.00 | 34.67 | 00:00:00 | | 2018-02-06 | 53,075,673 | 34.16 | 35.48 | 34.00 | 35.28 | 00:00:00 | | 2018-02-07 | 29,258,017 | 35.13 | 35.65 | 34.97 | 34.98 | 00:00:00 | | 2018-02-08 | 43,297,480 | 35.00 | 35.17 | 33.60 | 33.63 | 00:00:00 | | 2018-02-09 | 47,199,889 | 34.19 | 34.43 | 33.20 | 34.16 | 00:00:00 | | 2018-02-12 | 36,529,559 | 34.45 | 34.87 | 34.03 | 34.66 | 00:00:00 | | 2018-02-13 | 19,710,952 | 34.57 | 35.03 | 34.41 | 34.94 | 00:00:00 | | 2018-02-14 | 23,190,882 | 34.70 | 35.34 | 34.56 | 35.19 | 00:00:00 | | 2018-02-15 | 21,310,022 | 35.37 | 35.73 | 35.08 | 35.71 | 00:00:00 | | 2018-02-16 | 25,666,834 | 35.76 | 36.66 | 35.68 | 36.26 | 00:00:00 | | 2018-02-20 | 25,618,984 | 36.02 | 36.49 | 35.88 | 36.01 | 00:00:00 | | 2018-02-21 | 23,958,191 | 35.97 | 36.59 | 35.73 | 35.76 | 00:00:00 | | 2018-02-22 | 21,847,539 | 35.87 | 36.15 | 35.61 | 35.74 | 00:00:00 | | 2018-02-23 | 15,998,170 | 35.93 | 36.30 | 35.83 | 36.26 | 00:00:00 | | 2018-02-26 | 23,105,652 | 36.29 | 37.21 | 36.21 | 37.09 | 00:00:00 | | 2018-02-27 | 22,255,522 | 37.07 | 37.24 | 36.74 | 36.80 | 00:00:00 | | 2018-02-28 | 26,246,531 | 37.03 | 37.28 | 36.31 | 36.31 | 00:00:00 | | 2018-03-01 | 28,731,400 | 36.12 | 36.27 | 35.20 | 35.63 | 00:00:00 | | 2018-03-02 | 21,130,333 | 35.55 | 36.07 | 35.40 | 35.95 | 00:00:00 | | 2018-03-05 | 21,176,053 | 35.82 | 36.28 | 35.77 | 36.12 | 00:00:00 | | 2018-03-06 | 17,081,100 | 36.24 | 36.24 | 35.75 | 35.88 | 00:00:00 | | 2018-03-07 | 22,239,404 | 35.60 | 36.08 | 35.55 | 35.93 | 00:00:00 | | 2018-03-08 | 19,416,679 | 35.99 | 36.50 | 35.93 | 36.50 | 00:00:00 | | 2018-03-09 | 17,885,052 | 36.61 | 36.92 | 36.53 | 36.77 | 00:00:00 | | 2018-03-12 | 24,945,436 | 36.92 | 37.00 | 36.50 | 36.61 | 00:00:00 | | 2018-03-13 | 26,463,445 | 36.80 | 36.96 | 36.43 | 36.75 | 00:00:00 | | 2018-03-14 | 22,144,053 | 36.84 | 36.99 | 36.18 | 36.35 | 00:00:00 | | 2018-03-15 | 19,263,194 | 36.35 | 36.81 | 36.35 | 36.58 | 00:00:00 | | 2018-03-16 | 29,161,305 | 36.64 | 37.04 | 36.62 | 36.78 | 00:00:00 | | 2018-03-19 | 18,678,983 | 36.80 | 36.80 | 36.08 | 36.33 | 00:00:00 | | 2018-03-20 | 19,094,992 | 36.37 | 36.55 | 36.12 | 36.33 | 00:00:00 | | 2018-03-21 | 16,405,382 | 36.49 | 36.73 | 36.20 | 36.27 | 00:00:00 | | 2018-03-22 | 20,288,017 | 36.03 | 36.14 | 35.47 | 35.60 | 00:00:00 | | 2018-03-23 | 27,489,780 | 35.49 | 35.50 | 34.44 | 34.49 | 00:00:00 | | 2018-03-26 | 23,464,967 | 34.93 | 35.15 | 34.32 | 35.04 | 00:00:00 | | 2018-03-27 | 25,418,639 | 35.18 | 35.56 | 34.78 | 35.01 | 00:00:00 | | 2018-03-28 | 24,999,735 | 35.18 | 35.81 | 35.12 | 35.30 | 00:00:00 | | 2018-03-29 | 23,533,906 | 35.52 | 35.68 | 35.07 | 35.49 | 00:00:00 | | 2018-04-02 | 26,872,193 | 35.42 | 35.74 | 34.76 | 35.05 | 00:00:00 | | 2018-04-03 | 20,254,152 | 35.11 | 35.74 | 34.92 | 35.68 | 00:00:00 | | 2018-04-04 | 20,882,990 | 35.32 | 36.23 | 35.24 | 36.13 | 00:00:00 | | 2018-04-05 | 24,460,903 | 35.67 | 36.00 | 35.54 | 35.73 | 00:00:00 | | 2018-04-06 | 21,146,274 | 35.56 | 35.87 | 34.89 | 35.17 | 00:00:00 | | 2018-04-09 | 19,409,229 | 35.30 | 35.93 | 35.22 | 35.46 | 00:00:00 | | 2018-04-10 | 19,884,249 | 36.00 | 36.10 | 35.72 | 35.95 | 00:00:00 | | 2018-04-11 | 13,168,781 | 35.73 | 36.07 | 35.59 | 35.79 | 00:00:00 | | 2018-04-12 | 22,597,698 | 36.03 | 36.50 | 35.97 | 36.32 | 00:00:00 | | 2018-04-13 | 16,863,666 | 36.41 | 36.50 | 36.13 | 36.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
