|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-03 | 22,730,183 | 44.28 | 44.84 | 44.28 | 44.81 | 00:00:00 | 2018-10-04 | 17,989,207 | 44.53 | 44.79 | 44.29 | 44.70 | 00:00:00 | 2018-10-05 | 17,184,608 | 44.71 | 45.00 | 44.60 | 44.91 | 00:00:00 | 2018-10-08 | 23,415,164 | 44.75 | 45.32 | 44.70 | 45.28 | 00:00:00 | 2018-10-09 | 20,386,178 | 44.99 | 45.81 | 44.79 | 45.47 | 00:00:00 | 2018-10-10 | 32,017,319 | 45.45 | 45.73 | 44.48 | 44.51 | 00:00:00 | 2018-10-11 | 42,027,300 | 44.36 | 44.49 | 42.40 | 42.81 | 00:00:00 | 2018-10-12 | 28,490,527 | 42.77 | 43.96 | 42.64 | 43.78 | 00:00:00 | 2018-10-15 | 22,773,043 | 43.65 | 43.71 | 42.98 | 43.12 | 00:00:00 | 2018-10-16 | 21,208,405 | 43.35 | 43.98 | 43.04 | 43.93 | 00:00:00 | 2018-10-17 | 21,967,908 | 43.77 | 44.80 | 43.75 | 44.57 | 00:00:00 | 2018-10-18 | 21,345,724 | 44.34 | 44.50 | 43.71 | 44.00 | 00:00:00 | 2018-10-19 | 18,562,548 | 44.05 | 44.83 | 43.98 | 44.50 | 00:00:00 | 2018-10-22 | 16,851,534 | 44.44 | 44.51 | 44.02 | 44.37 | 00:00:00 | 2018-10-23 | 13,329,753 | 43.89 | 44.24 | 43.69 | 43.90 | 00:00:00 | 2018-10-24 | 35,035,292 | 43.81 | 44.29 | 42.36 | 42.48 | 00:00:00 | 2018-10-25 | 36,623,024 | 42.39 | 43.94 | 41.66 | 43.41 | 00:00:00 | 2018-10-26 | 28,743,182 | 43.05 | 43.28 | 42.18 | 42.60 | 00:00:00 | 2018-10-29 | 30,215,917 | 42.95 | 43.68 | 42.56 | 43.23 | 00:00:00 | 2018-10-30 | 33,609,272 | 41.95 | 43.09 | 41.78 | 42.89 | 00:00:00 | 2018-10-31 | 26,748,787 | 43.01 | 43.66 | 42.71 | 43.06 | 00:00:00 | 2018-11-01 | 23,034,261 | 43.20 | 43.83 | 43.09 | 43.67 | 00:00:00 | 2018-11-02 | 22,942,855 | 43.76 | 43.84 | 42.48 | 42.93 | 00:00:00 | 2018-11-05 | 20,520,313 | 42.83 | 43.62 | 42.83 | 43.52 | 00:00:00 | 2018-11-06 | 21,057,074 | 43.58 | 43.59 | 42.69 | 43.01 | 00:00:00 | 2018-11-07 | 34,910,149 | 43.38 | 44.56 | 43.29 | 44.40 | 00:00:00 | 2018-11-08 | 24,380,017 | 43.86 | 44.20 | 43.47 | 43.85 | 00:00:00 | 2018-11-09 | 24,708,399 | 43.72 | 44.61 | 43.72 | 44.28 | 00:00:00 | 2018-11-12 | 20,734,237 | 44.28 | 44.55 | 43.90 | 44.11 | 00:00:00 | 2018-11-13 | 19,126,153 | 44.33 | 44.46 | 43.35 | 43.52 | 00:00:00 | 2018-11-14 | 26,943,898 | 43.76 | 43.85 | 42.71 | 42.91 | 00:00:00 | 2018-11-15 | 24,324,264 | 42.70 | 43.39 | 42.35 | 43.21 | 00:00:00 | 2018-11-16 | 13,160,923 | 43.10 | 43.77 | 42.91 | 43.38 | 00:00:00 | 2018-11-19 | 22,458,796 | 43.62 | 44.27 | 43.51 | 44.18 | 00:00:00 | 2018-11-20 | 21,791,753 | 44.01 | 44.39 | 43.40 | 43.53 | 00:00:00 | 2018-11-21 | 18,658,355 | 43.50 | 43.50 | 42.77 | 43.10 | 00:00:00 | 2018-11-23 | 8,390,899 | 42.95 | 43.55 | 42.80 | 43.14 | 00:00:00 | 2018-11-26 | 17,496,752 | 43.32 | 43.49 | 42.88 | 43.34 | 00:00:00 | 2018-11-27 | 18,753,278 | 43.20 | 44.15 | 42.97 | 44.07 | 00:00:00 | 2018-11-28 | 18,873,503 | 44.29 | 44.92 | 44.10 | 44.90 | 00:00:00 | 2018-11-29 | 24,729,884 | 44.76 | 45.83 | 44.70 | 45.51 | 00:00:00 | 2018-11-30 | 42,746,243 | 45.35 | 46.26 | 45.28 | 46.23 | 00:00:00 | 2018-12-03 | 25,397,211 | 46.37 | 46.38 | 45.76 | 45.99 | 00:00:00 | 2018-12-04 | 26,062,310 | 46.23 | 46.47 | 45.11 | 45.14 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|