|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 12,628,500 | 42.71 | 43.80 | 42.68 | 43.75 | 00:00:00 | | 2001-06-08 | 6,050,900 | 43.65 | 43.75 | 43.29 | 43.51 | 00:00:00 | | 2001-06-11 | 6,316,300 | 43.85 | 43.85 | 42.71 | 43.11 | 00:00:00 | | 2001-06-12 | 7,486,400 | 43.48 | 43.50 | 42.80 | 42.93 | 00:00:00 | | 2001-06-13 | 10,244,000 | 43.20 | 43.20 | 42.51 | 42.66 | 00:00:00 | | 2001-06-14 | 10,197,900 | 42.67 | 43.43 | 42.65 | 43.25 | 00:00:00 | | 2001-06-15 | 19,643,600 | 42.32 | 42.79 | 42.16 | 42.63 | 00:00:00 | | 2001-06-18 | 10,226,300 | 42.95 | 43.71 | 42.60 | 43.22 | 00:00:00 | | 2001-06-19 | 11,979,300 | 42.99 | 44.09 | 42.99 | 44.00 | 00:00:00 | | 2001-06-20 | 12,328,500 | 44.60 | 44.90 | 43.70 | 44.50 | 00:00:00 | | 2001-06-21 | 12,170,800 | 44.05 | 45.00 | 44.05 | 44.87 | 00:00:00 | | 2001-06-22 | 14,291,400 | 43.55 | 43.70 | 42.62 | 42.79 | 00:00:00 | | 2001-06-25 | 9,218,000 | 42.85 | 43.23 | 42.00 | 42.02 | 00:00:00 | | 2001-06-26 | 9,721,300 | 42.02 | 42.69 | 42.01 | 42.21 | 00:00:00 | | 2001-06-27 | 7,316,700 | 42.17 | 42.41 | 41.57 | 41.57 | 00:00:00 | | 2001-06-28 | 11,306,500 | 42.05 | 42.99 | 41.78 | 42.15 | 00:00:00 | | 2001-06-29 | 21,342,400 | 41.65 | 42.08 | 40.05 | 40.05 | 00:00:00 | | 2001-07-02 | 16,551,800 | 40.50 | 41.09 | 40.37 | 40.90 | 00:00:00 | | 2001-07-03 | 6,577,400 | 40.90 | 41.06 | 40.32 | 40.44 | 00:00:00 | | 2001-07-05 | 12,347,600 | 40.65 | 40.85 | 39.66 | 39.76 | 00:00:00 | | 2001-07-06 | 11,764,800 | 40.15 | 40.20 | 39.56 | 40.05 | 00:00:00 | | 2001-07-09 | 9,759,900 | 40.24 | 41.20 | 40.12 | 41.15 | 00:00:00 | | 2001-07-10 | 9,786,200 | 40.95 | 41.35 | 40.50 | 40.81 | 00:00:00 | | 2001-07-11 | 18,557,100 | 40.23 | 40.23 | 38.70 | 38.85 | 00:00:00 | | 2001-07-12 | 23,759,600 | 39.01 | 39.01 | 37.19 | 37.60 | 00:00:00 | | 2001-07-13 | 17,047,400 | 37.65 | 39.13 | 37.63 | 38.43 | 00:00:00 | | 2001-07-16 | 13,363,200 | 38.43 | 38.65 | 37.40 | 37.87 | 00:00:00 | | 2001-07-17 | 18,367,600 | 37.95 | 38.80 | 37.58 | 38.58 | 00:00:00 | | 2001-07-18 | 19,351,000 | 39.20 | 41.19 | 39.03 | 41.01 | 00:00:00 | | 2001-07-19 | 12,748,900 | 41.00 | 41.47 | 40.50 | 41.13 | 00:00:00 | | 2001-07-20 | 11,601,800 | 41.03 | 42.23 | 41.01 | 41.42 | 00:00:00 | | 2001-07-23 | 9,399,300 | 41.43 | 41.79 | 40.03 | 40.08 | 00:00:00 | | 2001-07-24 | 9,009,000 | 40.25 | 40.25 | 39.59 | 39.86 | 00:00:00 | | 2001-07-25 | 9,312,200 | 40.00 | 40.40 | 39.62 | 40.10 | 00:00:00 | | 2001-07-26 | 9,666,100 | 40.25 | 40.43 | 39.44 | 39.99 | 00:00:00 | | 2001-07-27 | 8,700,300 | 40.20 | 40.23 | 39.72 | 39.84 | 00:00:00 | | 2001-07-30 | 8,843,300 | 40.00 | 40.21 | 39.77 | 40.10 | 00:00:00 | | 2001-07-31 | 13,469,100 | 40.32 | 41.97 | 40.30 | 41.22 | 00:00:00 | | 2001-08-01 | 7,288,800 | 41.22 | 41.34 | 40.71 | 41.14 | 00:00:00 | | 2001-08-02 | 7,617,900 | 41.14 | 41.36 | 40.60 | 40.74 | 00:00:00 | | 2001-08-03 | 7,138,000 | 40.74 | 41.00 | 40.25 | 40.74 | 00:00:00 | | 2001-08-06 | 5,523,100 | 40.97 | 40.99 | 40.15 | 40.34 | 00:00:00 | | 2001-08-07 | 8,292,200 | 40.63 | 40.64 | 40.05 | 40.26 | 00:00:00 | | 2001-08-08 | 10,460,700 | 40.20 | 40.89 | 40.01 | 40.10 | 00:00:00 | | 2001-08-09 | 9,266,200 | 40.66 | 40.95 | 40.35 | 40.75 | 00:00:00 | | 2001-08-10 | 10,095,100 | 40.50 | 41.40 | 40.32 | 41.10 | 00:00:00 | | 2001-08-13 | 8,764,300 | 40.51 | 41.00 | 40.50 | 40.93 | 00:00:00 | | 2001-08-14 | 6,916,200 | 41.00 | 41.29 | 40.85 | 41.07 | 00:00:00 | | 2001-08-15 | 9,415,000 | 41.35 | 41.88 | 41.07 | 41.21 | 00:00:00 | | 2001-08-16 | 7,698,600 | 41.03 | 41.45 | 40.71 | 41.19 | 00:00:00 | | 2001-08-17 | 9,189,000 | 41.17 | 41.75 | 40.60 | 41.75 | 00:00:00 | | 2001-08-20 | 13,830,200 | 41.75 | 41.88 | 40.90 | 41.41 | 00:00:00 | | 2001-08-21 | 10,704,900 | 41.40 | 41.73 | 40.52 | 40.64 | 00:00:00 | | 2001-08-22 | 11,776,000 | 40.39 | 40.92 | 39.80 | 40.68 | 00:00:00 | | 2001-08-23 | 11,232,300 | 40.20 | 40.83 | 40.18 | 40.68 | 00:00:00 | | 2001-08-24 | 10,618,800 | 40.40 | 41.50 | 40.30 | 41.33 | 00:00:00 | | 2001-08-27 | 6,651,300 | 41.33 | 41.33 | 40.94 | 40.95 | 00:00:00 | | 2001-08-28 | 9,529,200 | 41.20 | 41.20 | 39.95 | 40.15 | 00:00:00 | | 2001-08-29 | 12,543,900 | 40.63 | 40.67 | 39.43 | 39.60 | 00:00:00 | | 2001-08-30 | 19,530,400 | 39.61 | 39.90 | 38.06 | 38.30 | 00:00:00 | | 2001-08-31 | 15,113,600 | 38.50 | 38.74 | 38.05 | 38.31 | 00:00:00 | | 2001-09-04 | 13,150,400 | 38.45 | 39.68 | 38.20 | 38.59 | 00:00:00 | | 2001-09-05 | 13,390,000 | 38.79 | 39.55 | 38.12 | 39.34 | 00:00:00 | | 2001-09-06 | 11,367,700 | 38.91 | 39.34 | 38.15 | 38.45 | 00:00:00 | | 2001-09-07 | 17,563,800 | 38.25 | 38.41 | 36.96 | 37.00 | 00:00:00 | | 2001-09-10 | 11,039,400 | 36.50 | 38.53 | 36.46 | 38.17 | 00:00:00 | | 2001-09-17 | 26,906,600 | 39.90 | 39.95 | 37.00 | 38.14 | 00:00:00 | | 2001-09-18 | 15,908,700 | 38.05 | 38.15 | 37.21 | 37.80 | 00:00:00 | | 2001-09-19 | 18,540,400 | 37.85 | 38.00 | 36.01 | 37.02 | 00:00:00 | | 2001-09-20 | 18,143,000 | 36.25 | 37.46 | 36.10 | 36.54 | 00:00:00 | | 2001-09-21 | 28,484,300 | 34.00 | 35.95 | 34.00 | 35.80 | 00:00:00 | | 2001-09-24 | 19,182,300 | 36.75 | 36.87 | 35.27 | 36.03 | 00:00:00 | | 2001-09-25 | 16,137,300 | 37.25 | 37.25 | 36.55 | 36.98 | 00:00:00 | | 2001-09-26 | 18,518,000 | 37.00 | 38.55 | 36.75 | 38.55 | 00:00:00 | | 2001-09-27 | 20,571,600 | 39.00 | 39.86 | 38.78 | 39.75 | 00:00:00 | | 2001-09-28 | 18,998,000 | 39.96 | 40.20 | 38.97 | 40.10 | 00:00:00 | | 2001-10-01 | 17,759,100 | 40.23 | 41.24 | 40.15 | 41.10 | 00:00:00 | | 2001-10-02 | 14,267,900 | 41.10 | 41.50 | 40.60 | 41.50 | 00:00:00 | | 2001-10-03 | 14,475,800 | 41.50 | 41.51 | 40.64 | 41.25 | 00:00:00 | | 2001-10-04 | 14,861,700 | 41.07 | 41.36 | 40.53 | 41.02 | 00:00:00 | | 2001-10-05 | 12,733,800 | 41.02 | 41.95 | 40.98 | 41.79 | 00:00:00 | | 2001-10-08 | 8,279,600 | 41.65 | 41.74 | 40.84 | 41.00 | 00:00:00 | | 2001-10-09 | 7,333,500 | 40.94 | 40.98 | 40.46 | 40.74 | 00:00:00 | | 2001-10-10 | 11,813,500 | 40.74 | 41.92 | 40.51 | 41.75 | 00:00:00 | | 2001-10-11 | 18,518,600 | 41.55 | 41.64 | 40.25 | 40.26 | 00:00:00 | | 2001-10-12 | 13,476,500 | 40.40 | 41.10 | 40.35 | 40.86 | 00:00:00 | | 2001-10-15 | 11,216,200 | 40.90 | 41.81 | 40.87 | 41.37 | 00:00:00 | | 2001-10-16 | 11,755,500 | 41.70 | 41.85 | 40.62 | 41.10 | 00:00:00 | | 2001-10-17 | 14,206,900 | 41.50 | 41.98 | 41.25 | 41.65 | 00:00:00 | | 2001-10-18 | 13,873,900 | 41.50 | 42.20 | 41.50 | 41.86 | 00:00:00 | | 2001-10-19 | 12,098,100 | 41.80 | 42.33 | 41.71 | 42.33 | 00:00:00 | | 2001-10-22 | 12,548,500 | 42.23 | 43.00 | 42.20 | 43.00 | 00:00:00 | | 2001-10-23 | 10,725,500 | 42.91 | 42.98 | 42.20 | 42.65 | 00:00:00 | | 2001-10-24 | 12,604,400 | 42.58 | 43.25 | 42.40 | 42.96 | 00:00:00 | | 2001-10-25 | 13,041,700 | 42.05 | 43.09 | 41.70 | 43.01 | 00:00:00 | | 2001-10-26 | 10,282,600 | 42.32 | 42.94 | 42.14 | 42.70 | 00:00:00 | | 2001-10-29 | 10,576,200 | 42.52 | 43.04 | 42.51 | 42.57 | 00:00:00 | | 2001-10-30 | 10,394,500 | 42.49 | 42.79 | 42.06 | 42.45 | 00:00:00 | | 2001-10-31 | 10,956,300 | 42.40 | 42.49 | 41.77 | 41.90 | 00:00:00 | | 2001-11-01 | 12,559,700 | 42.00 | 42.75 | 41.90 | 42.74 | 00:00:00 | | 2001-11-02 | 10,432,900 | 42.74 | 42.80 | 42.07 | 42.20 | 00:00:00 | | 2001-11-05 | 11,050,800 | 42.55 | 42.89 | 41.80 | 41.96 | 00:00:00 | | 2001-11-06 | 11,336,200 | 41.90 | 42.48 | 41.44 | 42.31 | 00:00:00 | | 2001-11-07 | 11,312,900 | 42.08 | 42.65 | 42.07 | 42.14 | 00:00:00 | | 2001-11-08 | 9,816,400 | 42.39 | 42.59 | 42.01 | 42.30 | 00:00:00 | | 2001-11-09 | 8,090,200 | 42.30 | 42.49 | 41.73 | 42.13 | 00:00:00 | | 2001-11-12 | 7,099,300 | 42.13 | 42.42 | 41.62 | 42.06 | 00:00:00 | | 2001-11-13 | 10,597,700 | 42.20 | 42.58 | 41.93 | 42.58 | 00:00:00 | | 2001-11-14 | 10,091,100 | 42.57 | 42.71 | 42.19 | 42.38 | 00:00:00 | | 2001-11-15 | 9,621,400 | 42.55 | 42.95 | 42.18 | 42.65 | 00:00:00 | | 2001-11-16 | 10,521,200 | 42.88 | 42.90 | 42.40 | 42.73 | 00:00:00 | | 2001-11-19 | 12,915,900 | 43.00 | 43.39 | 42.87 | 43.18 | 00:00:00 | | 2001-11-20 | 12,104,900 | 43.28 | 43.53 | 42.94 | 43.18 | 00:00:00 | | 2001-11-21 | 9,112,000 | 43.34 | 43.80 | 43.30 | 43.63 | 00:00:00 | | 2001-11-23 | 3,611,900 | 43.65 | 43.90 | 43.31 | 43.65 | 00:00:00 | | 2001-11-26 | 10,785,100 | 43.56 | 44.00 | 43.25 | 43.90 | 00:00:00 | | 2001-11-27 | 10,314,600 | 43.58 | 44.04 | 43.26 | 43.60 | 00:00:00 | | 2001-11-28 | 8,019,800 | 43.51 | 43.74 | 43.17 | 43.17 | 00:00:00 | | 2001-11-29 | 8,928,000 | 43.18 | 43.65 | 43.10 | 43.48 | 00:00:00 | | 2001-11-30 | 9,412,900 | 43.65 | 43.76 | 43.20 | 43.31 | 00:00:00 | | 2001-12-03 | 9,707,300 | 43.47 | 43.90 | 43.28 | 43.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
