|
 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 | | 2018-04-13 | 16,863,666 | 36.41 | 36.50 | 36.13 | 36.32 | 00:00:00 | | 2018-04-16 | 15,116,082 | 36.50 | 36.73 | 36.39 | 36.53 | 00:00:00 | | 2018-04-17 | 16,769,973 | 36.75 | 36.78 | 36.27 | 36.33 | 00:00:00 | | 2018-04-18 | 13,901,830 | 36.38 | 36.59 | 36.29 | 36.49 | 00:00:00 | | 2018-04-19 | 15,784,274 | 36.39 | 36.69 | 36.27 | 36.53 | 00:00:00 | | 2018-04-20 | 21,225,750 | 36.50 | 36.79 | 36.47 | 36.63 | 00:00:00 | | 2018-04-23 | 24,080,746 | 36.67 | 36.89 | 36.60 | 36.80 | 00:00:00 | | 2018-04-24 | 25,717,648 | 36.91 | 37.27 | 36.77 | 37.06 | 00:00:00 | | 2018-04-25 | 24,728,084 | 36.92 | 37.04 | 36.51 | 36.68 | 00:00:00 | | 2018-04-26 | 19,360,179 | 36.80 | 37.10 | 36.75 | 36.85 | 00:00:00 | | 2018-04-27 | 13,686,126 | 36.78 | 37.11 | 36.70 | 37.00 | 00:00:00 | | 2018-04-30 | 26,773,528 | 37.13 | 37.18 | 36.40 | 36.61 | 00:00:00 | | 2018-05-01 | 48,650,997 | 35.58 | 36.05 | 34.64 | 35.40 | 00:00:00 | | 2018-05-02 | 28,036,345 | 35.17 | 35.37 | 34.75 | 34.89 | 00:00:00 | | 2018-05-03 | 22,312,983 | 34.82 | 34.88 | 34.42 | 34.76 | 00:00:00 | | 2018-05-04 | 18,781,706 | 34.56 | 35.00 | 34.37 | 34.84 | 00:00:00 | | 2018-05-07 | 20,474,368 | 34.79 | 35.13 | 34.71 | 34.93 | 00:00:00 | | 2018-05-08 | 26,821,265 | 34.91 | 35.09 | 34.71 | 34.98 | 00:00:00 | | 2018-05-09 | 19,383,496 | 35.02 | 35.41 | 34.87 | 35.17 | 00:00:00 | | 2018-05-10 | 29,323,229 | 35.00 | 35.31 | 34.89 | 35.04 | 00:00:00 | | 2018-05-11 | 20,512,293 | 35.13 | 35.56 | 35.07 | 35.50 | 00:00:00 | | 2018-05-14 | 20,384,294 | 35.51 | 35.93 | 35.49 | 35.86 | 00:00:00 | | 2018-05-15 | 18,354,536 | 35.76 | 35.78 | 35.48 | 35.69 | 00:00:00 | | 2018-05-16 | 20,750,225 | 35.73 | 35.88 | 35.57 | 35.68 | 00:00:00 | | 2018-05-17 | 12,354,300 | 35.63 | 35.78 | 35.44 | 35.71 | 00:00:00 | | 2018-05-18 | 14,928,519 | 35.61 | 35.75 | 35.43 | 35.64 | 00:00:00 | | 2018-05-21 | 16,890,829 | 35.71 | 35.87 | 35.52 | 35.80 | 00:00:00 | | 2018-05-22 | 13,735,575 | 35.80 | 36.09 | 35.69 | 35.72 | 00:00:00 | | 2018-05-23 | 19,315,552 | 35.68 | 36.04 | 35.63 | 35.97 | 00:00:00 | | 2018-05-24 | 16,624,885 | 35.96 | 36.09 | 35.77 | 35.89 | 00:00:00 | | 2018-05-25 | 14,226,806 | 35.82 | 35.92 | 35.54 | 35.68 | 00:00:00 | | 2018-05-29 | 26,735,896 | 35.37 | 35.73 | 35.32 | 35.70 | 00:00:00 | | 2018-05-30 | 27,603,229 | 35.95 | 36.25 | 35.90 | 36.05 | 00:00:00 | | 2018-05-31 | 29,331,657 | 35.95 | 36.20 | 35.89 | 35.93 | 00:00:00 | | 2018-06-01 | 21,200,222 | 36.26 | 36.29 | 36.11 | 36.25 | 00:00:00 | | 2018-06-04 | 18,031,778 | 36.41 | 36.56 | 36.23 | 36.45 | 00:00:00 | | 2018-06-05 | 20,375,797 | 36.51 | 36.64 | 36.34 | 36.44 | 00:00:00 | | 2018-06-06 | 18,375,821 | 36.40 | 36.57 | 36.19 | 36.38 | 00:00:00 | | 2018-06-07 | 16,208,120 | 36.49 | 36.59 | 36.37 | 36.49 | 00:00:00 | | 2018-06-08 | 15,610,786 | 36.53 | 36.71 | 36.45 | 36.67 | 00:00:00 | | 2018-06-11 | 18,506,278 | 36.80 | 36.80 | 36.28 | 36.30 | 00:00:00 | | 2018-06-12 | 15,533,095 | 36.39 | 36.40 | 36.15 | 36.30 | 00:00:00 | | 2018-06-13 | 15,207,986 | 36.37 | 36.51 | 36.20 | 36.22 | 00:00:00 | | 2018-06-14 | 18,936,803 | 36.22 | 36.39 | 36.05 | 36.16 | 00:00:00 | | 2018-06-15 | 46,638,490 | 36.19 | 36.39 | 36.04 | 36.36 | 00:00:00 | | 2018-06-18 | 22,906,545 | 36.13 | 36.22 | 35.73 | 36.16 | 00:00:00 | | 2018-06-19 | 17,537,628 | 35.89 | 36.36 | 35.87 | 36.22 | 00:00:00 | | 2018-06-20 | 20,260,245 | 36.29 | 36.58 | 36.21 | 36.46 | 00:00:00 | | 2018-06-21 | 16,027,644 | 36.27 | 36.36 | 36.15 | 36.30 | 00:00:00 | | 2018-06-22 | 26,613,610 | 36.49 | 36.64 | 36.40 | 36.51 | 00:00:00 | | 2018-06-25 | 19,378,054 | 36.32 | 36.46 | 36.14 | 36.38 | 00:00:00 | | 2018-06-26 | 24,131,903 | 36.40 | 36.59 | 36.30 | 36.38 | 00:00:00 | | 2018-06-27 | 27,890,386 | 36.30 | 36.55 | 36.18 | 36.21 | 00:00:00 | | 2018-06-28 | 15,660,460 | 36.11 | 36.49 | 36.11 | 36.36 | 00:00:00 | | 2018-06-29 | 19,934,906 | 36.45 | 36.58 | 36.28 | 36.28 | 00:00:00 | | 2018-07-02 | 13,810,581 | 36.00 | 36.37 | 36.00 | 36.33 | 00:00:00 | | 2018-07-03 | 9,115,864 | 36.39 | 36.58 | 36.24 | 36.35 | 00:00:00 | | 2018-07-05 | 19,346,445 | 36.54 | 36.91 | 36.51 | 36.87 | 00:00:00 | | 2018-07-06 | 22,547,897 | 37.00 | 37.24 | 36.88 | 37.11 | 00:00:00 | | 2018-07-09 | 21,185,382 | 37.27 | 37.47 | 37.01 | 37.16 | 00:00:00 | | 2018-07-10 | 19,216,190 | 37.30 | 37.50 | 37.20 | 37.43 | 00:00:00 | | 2018-07-11 | 16,883,598 | 37.25 | 37.41 | 37.16 | 37.21 | 00:00:00 | | 2018-07-12 | 16,105,203 | 37.41 | 37.56 | 37.21 | 37.52 | 00:00:00 | | 2018-07-13 | 14,456,705 | 37.50 | 37.59 | 37.22 | 37.53 | 00:00:00 | | 2018-07-16 | 16,972,210 | 37.48 | 37.55 | 37.29 | 37.38 | 00:00:00 | | 2018-07-17 | 14,933,586 | 37.46 | 37.77 | 37.45 | 37.65 | 00:00:00 | | 2018-07-18 | 19,737,628 | 37.59 | 37.73 | 37.48 | 37.66 | 00:00:00 | | 2018-07-19 | 15,746,527 | 37.45 | 37.60 | 37.31 | 37.36 | 00:00:00 | | 2018-07-20 | 14,793,271 | 37.20 | 37.33 | 37.12 | 37.33 | 00:00:00 | | 2018-07-23 | 19,784,700 | 37.34 | 37.51 | 37.14 | 37.21 | 00:00:00 | | 2018-07-24 | 16,892,601 | 37.37 | 37.75 | 37.27 | 37.70 | 00:00:00 | | 2018-07-25 | 16,266,376 | 37.67 | 38.07 | 37.56 | 37.99 | 00:00:00 | | 2018-07-26 | 23,567,896 | 38.04 | 38.37 | 38.04 | 38.16 | 00:00:00 | | 2018-07-27 | 21,018,251 | 38.10 | 38.48 | 38.07 | 38.41 | 00:00:00 | | 2018-07-30 | 20,855,309 | 38.36 | 38.68 | 38.18 | 38.59 | 00:00:00 | | 2018-07-31 | 48,232,784 | 38.21 | 39.99 | 38.14 | 39.93 | 00:00:00 | | 2018-08-01 | 31,057,499 | 39.63 | 40.32 | 39.54 | 40.27 | 00:00:00 | | 2018-08-02 | 30,246,188 | 39.62 | 40.22 | 39.54 | 39.65 | 00:00:00 | | 2018-08-03 | 25,966,165 | 39.62 | 40.66 | 39.49 | 40.54 | 00:00:00 | | 2018-08-06 | 26,071,725 | 40.36 | 41.22 | 40.33 | 41.04 | 00:00:00 | | 2018-08-07 | 17,958,832 | 40.85 | 41.25 | 40.79 | 40.84 | 00:00:00 | | 2018-08-08 | 24,513,719 | 40.71 | 41.64 | 40.58 | 41.41 | 00:00:00 | | 2018-08-09 | 19,090,378 | 41.30 | 41.37 | 40.81 | 41.00 | 00:00:00 | | 2018-08-10 | 17,261,979 | 40.81 | 41.31 | 40.70 | 40.93 | 00:00:00 | | 2018-08-13 | 18,843,100 | 40.95 | 41.21 | 40.81 | 40.81 | 00:00:00 | | 2018-08-14 | 16,448,577 | 40.84 | 41.04 | 40.54 | 40.71 | 00:00:00 | | 2018-08-15 | 21,279,365 | 40.80 | 41.24 | 40.65 | 41.16 | 00:00:00 | | 2018-08-16 | 15,614,269 | 41.23 | 41.47 | 41.07 | 41.42 | 00:00:00 | | 2018-08-17 | 24,583,231 | 41.48 | 42.19 | 41.47 | 42.09 | 00:00:00 | | 2018-08-20 | 21,367,175 | 42.20 | 42.77 | 42.09 | 42.33 | 00:00:00 | | 2018-08-21 | 17,678,607 | 42.33 | 42.44 | 41.99 | 42.16 | 00:00:00 | | 2018-08-22 | 14,233,143 | 42.15 | 42.34 | 41.81 | 42.07 | 00:00:00 | | 2018-08-23 | 19,954,610 | 42.11 | 42.32 | 41.96 | 42.20 | 00:00:00 | | 2018-08-24 | 20,552,243 | 42.43 | 42.49 | 42.00 | 42.40 | 00:00:00 | | 2018-08-27 | 23,231,398 | 42.52 | 42.62 | 41.31 | 41.58 | 00:00:00 | | 2018-08-28 | 18,854,039 | 41.61 | 41.78 | 41.32 | 41.50 | 00:00:00 | | 2018-08-29 | 14,976,323 | 41.50 | 41.62 | 41.17 | 41.50 | 00:00:00 | | 2018-08-30 | 14,872,452 | 41.23 | 41.91 | 41.20 | 41.50 | 00:00:00 | | 2018-08-31 | 19,908,467 | 41.29 | 41.58 | 41.09 | 41.52 | 00:00:00 | | 2018-09-04 | 14,492,231 | 41.48 | 41.55 | 41.22 | 41.37 | 00:00:00 | | 2018-09-05 | 20,702,043 | 41.29 | 41.92 | 41.26 | 41.85 | 00:00:00 | | 2018-09-06 | 17,416,277 | 41.85 | 41.91 | 41.45 | 41.78 | 00:00:00 | | 2018-09-07 | 20,134,401 | 41.59 | 42.35 | 41.46 | 42.20 | 00:00:00 | | 2018-09-10 | 20,381,623 | 42.38 | 42.72 | 42.05 | 42.06 | 00:00:00 | | 2018-09-11 | 18,021,180 | 42.00 | 42.43 | 41.95 | 42.31 | 00:00:00 | | 2018-09-12 | 16,611,205 | 42.30 | 42.79 | 42.28 | 42.41 | 00:00:00 | | 2018-09-13 | 17,709,787 | 42.50 | 42.92 | 42.43 | 42.85 | 00:00:00 | | 2018-09-14 | 15,939,852 | 42.75 | 43.00 | 42.50 | 42.96 | 00:00:00 | | 2018-09-17 | 16,038,234 | 43.02 | 43.18 | 42.74 | 43.01 | 00:00:00 | | 2018-09-18 | 19,416,509 | 43.00 | 43.68 | 42.83 | 43.51 | 00:00:00 | | 2018-09-19 | 22,564,634 | 43.42 | 43.68 | 42.99 | 43.26 | 00:00:00 | | 2018-09-20 | 17,476,185 | 43.37 | 43.88 | 43.35 | 43.75 | 00:00:00 | | 2018-09-21 | 35,192,233 | 43.78 | 44.20 | 43.61 | 44.06 | 00:00:00 | | 2018-09-24 | 17,163,134 | 43.94 | 44.46 | 43.83 | 43.93 | 00:00:00 | | 2018-09-25 | 14,533,656 | 44.13 | 44.29 | 43.76 | 43.79 | 00:00:00 | | 2018-09-26 | 17,442,871 | 43.84 | 44.31 | 43.64 | 43.68 | 00:00:00 | | 2018-09-27 | 14,079,863 | 43.79 | 44.18 | 43.68 | 43.90 | 00:00:00 | | 2018-09-28 | 13,577 | 43.79 | 43.95 | 43.87 | 43.88 | 00:00:00 | | 2018-10-01 | 16,008,053 | 44.03 | 44.52 | 43.91 | 44.27 | 00:00:00 | | 2018-10-02 | 17,236,862 | 44.21 | 44.39 | 44.13 | 44.22 | 00:00:00 | | 2018-10-03 | 22,730,183 | 44.28 | 44.84 | 44.28 | 44.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
