|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 12,868,500 | 35.49 | 35.70 | 34.72 | 34.79 | 00:00:00 | 2002-05-29 | 13,155,300 | 34.90 | 35.55 | 34.90 | 35.09 | 00:00:00 | 2002-05-30 | 12,880,200 | 34.82 | 35.00 | 34.31 | 34.67 | 00:00:00 | 2002-05-31 | 12,601,400 | 35.25 | 35.60 | 34.39 | 34.60 | 00:00:00 | 2002-06-03 | 13,358,600 | 34.83 | 35.07 | 33.38 | 33.43 | 00:00:00 | 2002-06-04 | 22,420,700 | 33.63 | 34.95 | 32.75 | 34.58 | 00:00:00 | 2002-06-05 | 18,276,800 | 34.51 | 35.29 | 33.88 | 35.06 | 00:00:00 | 2002-06-06 | 13,972,600 | 35.05 | 35.15 | 33.86 | 33.91 | 00:00:00 | 2002-06-07 | 12,193,500 | 34.15 | 34.88 | 33.61 | 34.50 | 00:00:00 | 2002-06-10 | 11,585,600 | 34.50 | 35.69 | 34.32 | 35.35 | 00:00:00 | 2002-06-11 | 17,192,900 | 35.30 | 35.31 | 34.00 | 34.12 | 00:00:00 | 2002-06-12 | 19,574,700 | 34.32 | 35.40 | 34.03 | 35.02 | 00:00:00 | 2002-06-13 | 14,710,400 | 34.70 | 35.93 | 34.64 | 35.34 | 00:00:00 | 2002-06-14 | 12,811,600 | 35.00 | 35.48 | 34.25 | 35.34 | 00:00:00 | 2002-06-17 | 13,453,600 | 35.30 | 36.11 | 35.18 | 36.05 | 00:00:00 | 2002-06-18 | 11,427,400 | 35.62 | 36.47 | 35.62 | 36.21 | 00:00:00 | 2002-06-19 | 10,156,100 | 35.95 | 36.51 | 35.52 | 35.75 | 00:00:00 | 2002-06-20 | 12,630,100 | 35.52 | 36.50 | 35.51 | 36.08 | 00:00:00 | 2002-06-21 | 25,572,000 | 34.55 | 35.70 | 33.97 | 34.03 | 00:00:00 | 2002-06-24 | 18,184,900 | 33.70 | 34.94 | 33.17 | 34.27 | 00:00:00 | 2002-06-25 | 14,962,000 | 34.29 | 35.19 | 33.52 | 33.58 | 00:00:00 | 2002-06-26 | 18,246,400 | 33.07 | 35.28 | 32.90 | 35.00 | 00:00:00 | 2002-06-27 | 23,117,700 | 35.40 | 36.96 | 35.02 | 36.75 | 00:00:00 | 2002-06-28 | 27,172,000 | 36.75 | 37.04 | 35.00 | 35.00 | 00:00:00 | 2002-07-01 | 16,105,700 | 35.00 | 35.23 | 33.80 | 33.90 | 00:00:00 | 2002-07-02 | 19,428,800 | 33.72 | 34.09 | 32.80 | 32.80 | 00:00:00 | 2002-07-03 | 17,752,500 | 32.80 | 32.90 | 32.16 | 32.50 | 00:00:00 | 2002-07-05 | 9,451,300 | 33.80 | 34.54 | 33.55 | 34.39 | 00:00:00 | 2002-07-08 | 13,005,700 | 34.64 | 34.74 | 33.80 | 34.41 | 00:00:00 | 2002-07-09 | 16,377,200 | 34.00 | 34.53 | 32.98 | 33.10 | 00:00:00 | 2002-07-10 | 31,358,300 | 32.13 | 32.93 | 30.63 | 31.03 | 00:00:00 | 2002-07-11 | 31,636,400 | 31.04 | 32.70 | 29.75 | 32.60 | 00:00:00 | 2002-07-12 | 17,985,200 | 32.45 | 32.70 | 31.75 | 32.20 | 00:00:00 | 2002-07-15 | 120,292,800 | 28.05 | 29.11 | 26.89 | 28.78 | 00:00:00 | 2002-07-16 | 61,003,100 | 28.30 | 29.30 | 28.30 | 28.55 | 00:00:00 | 2002-07-17 | 45,120,600 | 29.25 | 29.33 | 28.46 | 29.26 | 00:00:00 | 2002-07-18 | 33,136,000 | 29.26 | 29.30 | 27.92 | 27.98 | 00:00:00 | 2002-07-19 | 33,012,500 | 27.52 | 27.89 | 26.50 | 26.82 | 00:00:00 | 2002-07-22 | 34,505,500 | 26.98 | 27.50 | 25.92 | 25.92 | 00:00:00 | 2002-07-23 | 34,268,000 | 26.12 | 26.75 | 25.16 | 26.05 | 00:00:00 | 2002-07-24 | 49,345,200 | 26.10 | 27.98 | 25.13 | 27.89 | 00:00:00 | 2002-07-25 | 32,891,700 | 27.89 | 28.89 | 27.26 | 28.07 | 00:00:00 | 2002-07-26 | 21,621,400 | 28.50 | 29.58 | 28.05 | 29.46 | 00:00:00 | 2002-07-29 | 22,610,200 | 30.70 | 30.85 | 29.93 | 30.85 | 00:00:00 | 2002-07-30 | 21,553,300 | 30.69 | 31.29 | 30.50 | 31.17 | 00:00:00 | 2002-07-31 | 28,669,700 | 31.17 | 32.36 | 30.76 | 32.35 | 00:00:00 | 2002-08-01 | 21,748,900 | 32.29 | 32.35 | 31.30 | 31.50 | 00:00:00 | 2002-08-02 | 17,079,400 | 31.45 | 32.05 | 30.50 | 30.90 | 00:00:00 | 2002-08-05 | 16,695,600 | 30.75 | 31.35 | 29.45 | 29.75 | 00:00:00 | 2002-08-06 | 18,524,100 | 30.50 | 31.35 | 30.00 | 30.45 | 00:00:00 | 2002-08-07 | 15,730,800 | 31.10 | 31.86 | 30.90 | 31.67 | 00:00:00 | 2002-08-08 | 24,591,500 | 31.85 | 33.50 | 31.76 | 33.16 | 00:00:00 | 2002-08-09 | 18,256,000 | 32.85 | 33.30 | 32.25 | 32.51 | 00:00:00 | 2002-08-12 | 12,092,900 | 32.44 | 33.06 | 32.10 | 32.86 | 00:00:00 | 2002-08-13 | 17,066,600 | 32.40 | 32.83 | 31.77 | 31.78 | 00:00:00 | 2002-08-14 | 18,306,800 | 31.78 | 33.15 | 31.31 | 33.10 | 00:00:00 | 2002-08-15 | 18,584,700 | 33.40 | 33.90 | 33.21 | 33.59 | 00:00:00 | 2002-08-16 | 13,835,200 | 33.58 | 33.74 | 32.92 | 33.12 | 00:00:00 | 2002-08-19 | 12,663,100 | 33.43 | 34.20 | 33.27 | 34.07 | 00:00:00 | 2002-08-20 | 11,394,500 | 33.84 | 33.98 | 33.41 | 33.69 | 00:00:00 | 2002-08-21 | 13,821,300 | 34.33 | 34.39 | 33.51 | 34.22 | 00:00:00 | 2002-08-22 | 15,500,900 | 34.19 | 35.00 | 34.00 | 34.92 | 00:00:00 | 2002-08-23 | 11,200,400 | 34.78 | 35.01 | 34.28 | 34.54 | 00:00:00 | 2002-08-26 | 11,863,800 | 34.72 | 35.00 | 33.81 | 34.55 | 00:00:00 | 2002-08-27 | 16,782,000 | 34.59 | 34.81 | 32.80 | 33.24 | 00:00:00 | 2002-08-28 | 11,717,800 | 33.12 | 33.59 | 32.77 | 33.11 | 00:00:00 | 2002-08-29 | 13,186,200 | 32.45 | 33.42 | 32.25 | 32.81 | 00:00:00 | 2002-08-30 | 12,241,700 | 32.55 | 33.55 | 32.45 | 33.08 | 00:00:00 | 2002-09-03 | 15,648,400 | 32.03 | 32.90 | 31.25 | 31.28 | 00:00:00 | 2002-09-04 | 16,236,700 | 31.80 | 32.59 | 31.40 | 32.28 | 00:00:00 | 2002-09-05 | 16,115,500 | 32.20 | 32.68 | 31.50 | 31.93 | 00:00:00 | 2002-09-06 | 29,836,200 | 31.93 | 32.00 | 30.36 | 30.75 | 00:00:00 | 2002-09-09 | 19,846,900 | 30.75 | 30.89 | 30.30 | 30.62 | 00:00:00 | 2002-09-10 | 13,932,200 | 30.62 | 31.17 | 30.62 | 30.95 | 00:00:00 | 2002-09-11 | 13,597,500 | 32.25 | 32.25 | 30.74 | 30.85 | 00:00:00 | 2002-09-12 | 18,154,700 | 30.38 | 30.64 | 29.81 | 29.95 | 00:00:00 | 2002-09-13 | 15,207,400 | 29.75 | 30.24 | 29.55 | 29.77 | 00:00:00 | 2002-09-16 | 12,207,000 | 29.90 | 30.25 | 29.48 | 30.20 | 00:00:00 | 2002-09-17 | 16,569,800 | 30.80 | 31.00 | 29.40 | 29.51 | 00:00:00 | 2002-09-18 | 14,894,700 | 29.15 | 29.84 | 29.13 | 29.45 | 00:00:00 | 2002-09-19 | 14,534,900 | 28.95 | 29.63 | 28.94 | 29.05 | 00:00:00 | 2002-09-20 | 28,808,100 | 29.05 | 29.40 | 28.61 | 28.74 | 00:00:00 | 2002-09-23 | 16,678,000 | 28.75 | 28.95 | 27.00 | 28.64 | 00:00:00 | 2002-09-24 | 21,054,200 | 28.65 | 28.76 | 27.95 | 28.00 | 00:00:00 | 2002-09-25 | 22,371,000 | 28.01 | 29.73 | 28.01 | 29.30 | 00:00:00 | 2002-09-26 | 22,132,600 | 29.95 | 30.29 | 29.51 | 30.25 | 00:00:00 | 2002-09-27 | 16,814,500 | 29.90 | 30.00 | 28.56 | 28.58 | 00:00:00 | 2002-09-30 | 21,014,500 | 28.47 | 29.50 | 28.40 | 29.02 | 00:00:00 | 2002-10-01 | 20,043,900 | 29.75 | 30.60 | 29.20 | 30.50 | 00:00:00 | 2002-10-02 | 15,532,800 | 30.50 | 31.00 | 29.63 | 29.99 | 00:00:00 | 2002-10-03 | 15,671,600 | 30.00 | 30.60 | 29.53 | 29.64 | 00:00:00 | 2002-10-04 | 18,094,000 | 29.92 | 30.00 | 28.53 | 28.55 | 00:00:00 | 2002-10-07 | 18,545,200 | 28.45 | 29.26 | 28.25 | 28.30 | 00:00:00 | 2002-10-08 | 20,767,700 | 28.31 | 29.91 | 28.31 | 29.70 | 00:00:00 | 2002-10-09 | 20,800,100 | 29.71 | 29.80 | 28.89 | 29.25 | 00:00:00 | 2002-10-10 | 19,213,600 | 29.02 | 30.25 | 29.00 | 29.98 | 00:00:00 | 2002-10-11 | 17,618,000 | 30.60 | 30.75 | 29.86 | 30.15 | 00:00:00 | 2002-10-14 | 14,803,800 | 30.30 | 31.00 | 30.25 | 30.93 | 00:00:00 | 2002-10-15 | 21,800,900 | 31.95 | 31.95 | 31.30 | 31.79 | 00:00:00 | 2002-10-16 | 20,118,000 | 31.79 | 32.44 | 31.60 | 31.91 | 00:00:00 | 2002-10-17 | 19,689,400 | 32.50 | 33.01 | 32.25 | 32.75 | 00:00:00 | 2002-10-18 | 16,928,200 | 32.68 | 33.60 | 32.51 | 33.49 | 00:00:00 | 2002-10-21 | 21,366,000 | 32.40 | 32.80 | 32.05 | 32.15 | 00:00:00 | 2002-10-22 | 21,366,000 | 32.16 | 32.16 | 30.90 | 31.30 | 00:00:00 | 2002-10-23 | 18,766,600 | 30.92 | 31.20 | 30.15 | 31.03 | 00:00:00 | 2002-10-24 | 14,442,200 | 31.45 | 31.45 | 30.31 | 30.57 | 00:00:00 | 2002-10-25 | 15,742,500 | 30.58 | 31.95 | 30.26 | 31.90 | 00:00:00 | 2002-10-28 | 14,179,100 | 32.37 | 32.40 | 31.10 | 31.56 | 00:00:00 | 2002-10-29 | 14,156,300 | 31.15 | 31.49 | 30.50 | 31.25 | 00:00:00 | 2002-10-30 | 13,588,600 | 31.25 | 32.23 | 31.03 | 32.05 | 00:00:00 | 2002-10-31 | 15,997,600 | 32.05 | 32.23 | 31.20 | 31.77 | 00:00:00 | 2002-11-01 | 16,177,900 | 31.75 | 32.40 | 31.29 | 32.14 | 00:00:00 | 2002-11-04 | 15,492,300 | 32.28 | 32.89 | 31.74 | 32.05 | 00:00:00 | 2002-11-05 | 14,572,100 | 32.42 | 32.74 | 32.12 | 32.62 | 00:00:00 | 2002-11-06 | 29,918,100 | 32.62 | 34.00 | 32.62 | 33.64 | 00:00:00 | 2002-11-07 | 14,575,000 | 33.55 | 33.86 | 33.06 | 33.58 | 00:00:00 | 2002-11-08 | 12,751,800 | 33.50 | 33.98 | 33.33 | 33.87 | 00:00:00 | 2002-11-11 | 8,952,600 | 33.87 | 33.87 | 33.10 | 33.14 | 00:00:00 | 2002-11-12 | 13,759,900 | 33.25 | 33.84 | 33.17 | 33.57 | 00:00:00 | 2002-11-13 | 17,298,500 | 33.44 | 33.55 | 32.00 | 32.60 | 00:00:00 | 2002-11-14 | 12,881,400 | 32.85 | 33.35 | 32.69 | 33.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|