|
 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 | | 2001-12-03 | 9,707,300 | 43.47 | 43.90 | 43.28 | 43.69 | 00:00:00 | | 2001-12-04 | 9,896,100 | 43.35 | 43.56 | 43.15 | 43.44 | 00:00:00 | | 2001-12-05 | 11,074,700 | 43.30 | 43.68 | 43.10 | 43.53 | 00:00:00 | | 2001-12-06 | 12,851,100 | 43.72 | 43.94 | 43.27 | 43.33 | 00:00:00 | | 2001-12-07 | 9,486,100 | 43.29 | 43.54 | 43.07 | 43.10 | 00:00:00 | | 2001-12-10 | 22,124,800 | 42.90 | 43.10 | 41.22 | 41.34 | 00:00:00 | | 2001-12-11 | 26,414,000 | 41.20 | 41.21 | 40.05 | 40.35 | 00:00:00 | | 2001-12-12 | 21,347,100 | 40.50 | 40.76 | 38.85 | 40.24 | 00:00:00 | | 2001-12-13 | 18,338,700 | 40.00 | 40.50 | 39.41 | 39.50 | 00:00:00 | | 2001-12-14 | 19,806,300 | 39.19 | 39.74 | 38.32 | 39.44 | 00:00:00 | | 2001-12-17 | 19,590,700 | 39.63 | 41.03 | 39.60 | 40.33 | 00:00:00 | | 2001-12-18 | 18,717,800 | 41.00 | 41.23 | 40.60 | 40.64 | 00:00:00 | | 2001-12-19 | 13,478,100 | 40.50 | 41.30 | 40.36 | 41.10 | 00:00:00 | | 2001-12-20 | 13,706,800 | 41.93 | 41.94 | 41.02 | 41.40 | 00:00:00 | | 2001-12-21 | 23,734,200 | 41.50 | 42.00 | 39.62 | 41.00 | 00:00:00 | | 2001-12-24 | 5,686,100 | 40.55 | 41.25 | 40.30 | 40.77 | 00:00:00 | | 2001-12-26 | 6,271,800 | 40.56 | 41.30 | 40.50 | 40.62 | 00:00:00 | | 2001-12-27 | 9,111,500 | 40.55 | 40.60 | 39.99 | 40.35 | 00:00:00 | | 2001-12-28 | 8,944,800 | 40.50 | 40.70 | 39.95 | 40.40 | 00:00:00 | | 2001-12-31 | 9,747,700 | 40.40 | 40.44 | 39.85 | 39.85 | 00:00:00 | | 2002-01-02 | 14,487,900 | 39.85 | 40.00 | 39.30 | 39.90 | 00:00:00 | | 2002-01-03 | 12,788,700 | 39.72 | 39.80 | 39.15 | 39.70 | 00:00:00 | | 2002-01-04 | 12,106,700 | 39.60 | 39.88 | 39.10 | 39.40 | 00:00:00 | | 2002-01-07 | 11,982,000 | 39.45 | 39.70 | 39.20 | 39.70 | 00:00:00 | | 2002-01-08 | 10,290,700 | 39.98 | 39.98 | 39.26 | 39.59 | 00:00:00 | | 2002-01-09 | 12,412,400 | 39.85 | 40.54 | 39.71 | 40.05 | 00:00:00 | | 2002-01-10 | 12,686,100 | 40.15 | 41.06 | 40.00 | 41.01 | 00:00:00 | | 2002-01-11 | 9,118,100 | 41.25 | 41.29 | 40.25 | 40.60 | 00:00:00 | | 2002-01-14 | 10,403,500 | 40.65 | 41.01 | 40.40 | 40.52 | 00:00:00 | | 2002-01-15 | 12,841,100 | 40.90 | 41.00 | 39.89 | 40.41 | 00:00:00 | | 2002-01-16 | 11,550,500 | 40.70 | 40.89 | 40.11 | 40.23 | 00:00:00 | | 2002-01-17 | 10,620,900 | 40.78 | 40.78 | 39.97 | 40.13 | 00:00:00 | | 2002-01-18 | 12,225,800 | 40.10 | 40.63 | 40.00 | 40.10 | 00:00:00 | | 2002-01-22 | 11,835,500 | 40.40 | 40.95 | 40.22 | 40.80 | 00:00:00 | | 2002-01-23 | 18,113,800 | 41.00 | 41.94 | 40.86 | 41.80 | 00:00:00 | | 2002-01-24 | 12,845,200 | 41.97 | 41.99 | 41.33 | 41.50 | 00:00:00 | | 2002-01-25 | 12,598,000 | 41.92 | 41.94 | 41.55 | 41.70 | 00:00:00 | | 2002-01-28 | 8,217,000 | 41.60 | 41.88 | 41.27 | 41.57 | 00:00:00 | | 2002-01-29 | 13,991,000 | 41.60 | 42.46 | 40.80 | 40.98 | 00:00:00 | | 2002-01-30 | 13,027,500 | 41.25 | 41.75 | 40.70 | 41.25 | 00:00:00 | | 2002-01-31 | 11,387,500 | 41.10 | 41.67 | 40.90 | 41.67 | 00:00:00 | | 2002-02-01 | 8,990,500 | 41.90 | 42.15 | 41.70 | 42.15 | 00:00:00 | | 2002-02-04 | 10,324,800 | 41.85 | 42.00 | 40.80 | 41.15 | 00:00:00 | | 2002-02-05 | 10,579,000 | 41.15 | 42.25 | 41.15 | 41.99 | 00:00:00 | | 2002-02-06 | 10,331,700 | 41.60 | 41.80 | 41.05 | 41.29 | 00:00:00 | | 2002-02-07 | 15,027,800 | 41.25 | 41.38 | 39.80 | 40.06 | 00:00:00 | | 2002-02-08 | 12,494,500 | 39.60 | 40.80 | 39.53 | 40.70 | 00:00:00 | | 2002-02-11 | 7,682,600 | 40.60 | 41.10 | 40.46 | 40.91 | 00:00:00 | | 2002-02-12 | 8,966,100 | 40.75 | 41.34 | 40.38 | 41.18 | 00:00:00 | | 2002-02-13 | 9,247,700 | 41.30 | 41.36 | 40.80 | 41.09 | 00:00:00 | | 2002-02-14 | 11,269,900 | 41.09 | 41.59 | 40.60 | 40.80 | 00:00:00 | | 2002-02-15 | 9,529,500 | 41.07 | 41.58 | 41.05 | 41.11 | 00:00:00 | | 2002-02-19 | 8,140,500 | 41.12 | 41.20 | 40.39 | 40.48 | 00:00:00 | | 2002-02-20 | 10,294,300 | 40.70 | 41.10 | 40.00 | 40.95 | 00:00:00 | | 2002-02-21 | 10,232,700 | 41.20 | 41.47 | 40.60 | 40.60 | 00:00:00 | | 2002-02-22 | 9,179,500 | 40.35 | 41.22 | 40.28 | 41.11 | 00:00:00 | | 2002-02-25 | 9,185,100 | 40.92 | 41.47 | 40.50 | 40.82 | 00:00:00 | | 2002-02-26 | 9,450,600 | 40.75 | 41.44 | 40.70 | 41.02 | 00:00:00 | | 2002-02-27 | 10,412,400 | 41.30 | 41.78 | 41.00 | 41.25 | 00:00:00 | | 2002-02-28 | 9,067,400 | 41.05 | 41.65 | 40.95 | 40.96 | 00:00:00 | | 2002-03-01 | 10,307,900 | 41.17 | 41.71 | 41.00 | 41.64 | 00:00:00 | | 2002-03-04 | 10,385,500 | 41.65 | 41.90 | 41.36 | 41.89 | 00:00:00 | | 2002-03-05 | 17,286,800 | 41.37 | 41.75 | 40.45 | 40.60 | 00:00:00 | | 2002-03-06 | 25,670,600 | 40.43 | 41.10 | 39.65 | 40.54 | 00:00:00 | | 2002-03-07 | 17,065,400 | 40.55 | 40.68 | 39.75 | 39.98 | 00:00:00 | | 2002-03-08 | 12,072,200 | 40.00 | 40.45 | 39.84 | 40.01 | 00:00:00 | | 2002-03-11 | 11,376,100 | 40.20 | 40.28 | 39.74 | 40.05 | 00:00:00 | | 2002-03-12 | 11,302,600 | 39.87 | 40.10 | 39.58 | 39.85 | 00:00:00 | | 2002-03-13 | 10,899,900 | 40.08 | 40.40 | 39.90 | 40.05 | 00:00:00 | | 2002-03-14 | 10,358,000 | 39.70 | 40.35 | 39.70 | 39.95 | 00:00:00 | | 2002-03-15 | 24,328,500 | 40.41 | 41.44 | 40.40 | 41.37 | 00:00:00 | | 2002-03-18 | 10,227,000 | 41.20 | 41.24 | 40.52 | 40.66 | 00:00:00 | | 2002-03-19 | 6,856,200 | 40.90 | 40.99 | 40.38 | 40.73 | 00:00:00 | | 2002-03-20 | 9,868,600 | 40.73 | 40.73 | 40.00 | 40.08 | 00:00:00 | | 2002-03-21 | 12,707,200 | 40.10 | 40.30 | 39.50 | 40.15 | 00:00:00 | | 2002-03-22 | 11,025,600 | 40.40 | 40.65 | 40.18 | 40.51 | 00:00:00 | | 2002-03-25 | 10,397,700 | 40.70 | 40.80 | 40.08 | 40.20 | 00:00:00 | | 2002-03-26 | 9,022,800 | 40.10 | 40.45 | 39.75 | 39.94 | 00:00:00 | | 2002-03-27 | 9,767,500 | 39.90 | 40.18 | 39.56 | 39.92 | 00:00:00 | | 2002-03-28 | 9,278,400 | 39.90 | 40.03 | 39.66 | 39.74 | 00:00:00 | | 2002-04-01 | 7,770,200 | 39.65 | 40.25 | 39.61 | 40.11 | 00:00:00 | | 2002-04-02 | 8,884,700 | 40.11 | 40.30 | 39.76 | 39.91 | 00:00:00 | | 2002-04-03 | 11,107,500 | 40.04 | 40.19 | 39.67 | 40.00 | 00:00:00 | | 2002-04-04 | 18,804,700 | 39.52 | 39.65 | 38.91 | 39.00 | 00:00:00 | | 2002-04-05 | 26,050,000 | 39.10 | 39.24 | 37.65 | 38.00 | 00:00:00 | | 2002-04-08 | 16,289,400 | 37.55 | 38.60 | 37.55 | 38.47 | 00:00:00 | | 2002-04-09 | 12,696,500 | 38.57 | 38.92 | 38.27 | 38.70 | 00:00:00 | | 2002-04-10 | 12,994,200 | 38.50 | 39.48 | 38.50 | 39.34 | 00:00:00 | | 2002-04-11 | 13,658,400 | 39.16 | 39.63 | 38.75 | 38.90 | 00:00:00 | | 2002-04-12 | 11,918,000 | 38.81 | 39.44 | 38.81 | 39.29 | 00:00:00 | | 2002-04-15 | 9,453,600 | 38.95 | 39.15 | 38.60 | 39.00 | 00:00:00 | | 2002-04-16 | 11,945,900 | 39.17 | 40.00 | 39.03 | 39.90 | 00:00:00 | | 2002-04-17 | 41,346,500 | 39.10 | 39.30 | 37.44 | 37.85 | 00:00:00 | | 2002-04-18 | 20,051,900 | 38.25 | 38.62 | 38.05 | 38.22 | 00:00:00 | | 2002-04-19 | 13,842,000 | 38.05 | 38.25 | 37.65 | 37.80 | 00:00:00 | | 2002-04-22 | 16,554,200 | 38.00 | 38.02 | 36.76 | 37.11 | 00:00:00 | | 2002-04-23 | 15,561,100 | 37.06 | 37.18 | 36.50 | 36.70 | 00:00:00 | | 2002-04-24 | 10,815,800 | 36.71 | 37.06 | 36.35 | 36.49 | 00:00:00 | | 2002-04-25 | 21,794,900 | 38.40 | 38.40 | 37.45 | 37.57 | 00:00:00 | | 2002-04-26 | 17,566,300 | 37.65 | 37.74 | 36.75 | 36.76 | 00:00:00 | | 2002-04-29 | 11,923,800 | 36.94 | 36.94 | 35.87 | 36.27 | 00:00:00 | | 2002-04-30 | 21,613,600 | 36.60 | 37.04 | 35.90 | 36.35 | 00:00:00 | | 2002-05-01 | 15,873,200 | 36.70 | 37.64 | 36.53 | 37.46 | 00:00:00 | | 2002-05-02 | 12,345,900 | 37.50 | 37.85 | 37.26 | 37.37 | 00:00:00 | | 2002-05-03 | 10,599,900 | 37.30 | 37.35 | 36.25 | 36.75 | 00:00:00 | | 2002-05-06 | 7,169,800 | 37.00 | 37.11 | 36.36 | 36.55 | 00:00:00 | | 2002-05-07 | 13,583,300 | 36.90 | 37.09 | 35.67 | 35.75 | 00:00:00 | | 2002-05-08 | 14,531,600 | 35.80 | 37.50 | 35.76 | 37.17 | 00:00:00 | | 2002-05-09 | 8,811,000 | 36.85 | 37.12 | 36.35 | 36.50 | 00:00:00 | | 2002-05-10 | 10,981,100 | 36.50 | 36.77 | 35.96 | 36.22 | 00:00:00 | | 2002-05-13 | 10,019,000 | 36.31 | 37.16 | 36.02 | 36.97 | 00:00:00 | | 2002-05-14 | 11,149,500 | 36.97 | 37.66 | 36.84 | 37.37 | 00:00:00 | | 2002-05-15 | 12,914,800 | 36.95 | 36.99 | 36.25 | 36.49 | 00:00:00 | | 2002-05-16 | 30,712,300 | 35.25 | 35.88 | 34.64 | 35.82 | 00:00:00 | | 2002-05-17 | 17,969,300 | 35.40 | 37.28 | 35.35 | 37.09 | 00:00:00 | | 2002-05-20 | 9,924,500 | 36.70 | 37.05 | 36.28 | 36.43 | 00:00:00 | | 2002-05-21 | 11,498,000 | 36.68 | 36.96 | 35.90 | 35.90 | 00:00:00 | | 2002-05-22 | 9,662,500 | 36.13 | 36.25 | 35.74 | 35.90 | 00:00:00 | | 2002-05-23 | 11,161,400 | 36.08 | 36.22 | 35.71 | 36.20 | 00:00:00 | | 2002-05-24 | 9,111,000 | 36.25 | 36.35 | 35.22 | 35.49 | 00:00:00 | | 2002-05-28 | 12,868,500 | 35.49 | 35.70 | 34.72 | 34.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
