|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 12,881,400 | 32.85 | 33.35 | 32.69 | 33.05 | 00:00:00 | | 2002-11-15 | 13,401,600 | 32.45 | 33.26 | 32.45 | 33.05 | 00:00:00 | | 2002-11-18 | 9,934,700 | 33.05 | 33.44 | 32.78 | 32.92 | 00:00:00 | | 2002-11-19 | 15,470,400 | 32.93 | 33.48 | 32.65 | 33.00 | 00:00:00 | | 2002-11-20 | 22,677,500 | 33.00 | 33.09 | 32.31 | 33.09 | 00:00:00 | | 2002-11-21 | 23,627,400 | 33.65 | 33.65 | 32.83 | 33.00 | 00:00:00 | | 2002-11-22 | 20,840,000 | 32.95 | 32.95 | 32.10 | 32.37 | 00:00:00 | | 2002-11-25 | 22,315,400 | 32.04 | 32.25 | 31.40 | 31.61 | 00:00:00 | | 2002-11-26 | 20,153,500 | 31.62 | 31.85 | 31.40 | 31.81 | 00:00:00 | | 2002-11-27 | 17,430,600 | 32.03 | 32.34 | 31.59 | 31.65 | 00:00:00 | | 2002-11-29 | 11,333,900 | 32.40 | 32.40 | 31.50 | 31.53 | 00:00:00 | | 2002-12-02 | 17,761,700 | 32.00 | 32.05 | 31.06 | 31.30 | 00:00:00 | | 2002-12-03 | 16,405,400 | 31.30 | 31.31 | 30.49 | 31.18 | 00:00:00 | | 2002-12-04 | 16,409,900 | 31.08 | 31.15 | 30.65 | 30.94 | 00:00:00 | | 2002-12-05 | 14,665,000 | 31.25 | 31.32 | 30.61 | 30.70 | 00:00:00 | | 2002-12-06 | 14,949,900 | 30.70 | 31.11 | 30.30 | 31.00 | 00:00:00 | | 2002-12-09 | 15,708,300 | 30.69 | 31.79 | 30.69 | 31.23 | 00:00:00 | | 2002-12-10 | 19,783,300 | 31.45 | 31.94 | 31.24 | 31.73 | 00:00:00 | | 2002-12-11 | 14,468,800 | 31.55 | 31.98 | 31.52 | 31.61 | 00:00:00 | | 2002-12-12 | 15,130,600 | 31.62 | 31.62 | 30.89 | 31.12 | 00:00:00 | | 2002-12-13 | 16,399,400 | 30.65 | 31.06 | 30.50 | 30.50 | 00:00:00 | | 2002-12-16 | 22,768,500 | 30.62 | 31.26 | 30.40 | 31.05 | 00:00:00 | | 2002-12-17 | 17,951,200 | 30.75 | 31.00 | 30.16 | 30.48 | 00:00:00 | | 2002-12-18 | 20,261,900 | 29.41 | 30.90 | 29.41 | 30.28 | 00:00:00 | | 2002-12-19 | 17,697,300 | 30.10 | 30.62 | 30.02 | 30.10 | 00:00:00 | | 2002-12-20 | 22,272,600 | 30.25 | 30.65 | 29.83 | 30.49 | 00:00:00 | | 2002-12-23 | 17,590,600 | 30.88 | 31.44 | 30.54 | 31.16 | 00:00:00 | | 2002-12-24 | 6,811,300 | 31.14 | 31.65 | 31.12 | 31.38 | 00:00:00 | | 2002-12-26 | 17,907,800 | 31.38 | 31.38 | 30.02 | 30.02 | 00:00:00 | | 2002-12-27 | 12,675,600 | 30.02 | 30.35 | 29.76 | 29.79 | 00:00:00 | | 2002-12-30 | 18,268,500 | 30.10 | 30.85 | 30.01 | 30.81 | 00:00:00 | | 2002-12-31 | 13,701,200 | 30.81 | 30.81 | 30.22 | 30.57 | 00:00:00 | | 2003-01-02 | 13,836,700 | 30.74 | 31.58 | 30.63 | 31.53 | 00:00:00 | | 2003-01-03 | 11,596,200 | 31.51 | 31.83 | 31.37 | 31.78 | 00:00:00 | | 2003-01-06 | 13,712,900 | 31.88 | 32.09 | 31.70 | 32.00 | 00:00:00 | | 2003-01-07 | 13,766,700 | 32.00 | 32.13 | 31.53 | 31.63 | 00:00:00 | | 2003-01-08 | 17,646,500 | 31.55 | 31.60 | 30.76 | 30.90 | 00:00:00 | | 2003-01-09 | 17,893,600 | 30.90 | 31.25 | 30.79 | 31.14 | 00:00:00 | | 2003-01-10 | 14,540,300 | 31.12 | 31.13 | 30.66 | 30.80 | 00:00:00 | | 2003-01-13 | 15,319,800 | 30.93 | 31.11 | 30.65 | 30.90 | 00:00:00 | | 2003-01-14 | 14,552,000 | 30.75 | 31.10 | 30.61 | 31.02 | 00:00:00 | | 2003-01-15 | 13,908,400 | 30.82 | 30.94 | 30.34 | 30.45 | 00:00:00 | | 2003-01-16 | 28,981,000 | 30.62 | 30.76 | 29.01 | 29.95 | 00:00:00 | | 2003-01-17 | 18,679,000 | 29.90 | 30.11 | 29.67 | 30.04 | 00:00:00 | | 2003-01-21 | 20,162,700 | 30.58 | 30.76 | 30.28 | 30.50 | 00:00:00 | | 2003-01-22 | 21,708,700 | 30.50 | 31.09 | 30.41 | 30.71 | 00:00:00 | | 2003-01-23 | 20,658,800 | 31.00 | 31.59 | 30.74 | 31.01 | 00:00:00 | | 2003-01-24 | 22,274,700 | 31.00 | 31.01 | 30.08 | 30.25 | 00:00:00 | | 2003-01-27 | 22,790,100 | 30.00 | 30.20 | 29.60 | 29.81 | 00:00:00 | | 2003-01-28 | 19,374,200 | 30.10 | 30.21 | 29.57 | 30.00 | 00:00:00 | | 2003-01-29 | 20,208,100 | 30.01 | 30.80 | 29.79 | 30.55 | 00:00:00 | | 2003-01-30 | 16,161,000 | 30.50 | 30.60 | 29.70 | 29.71 | 00:00:00 | | 2003-01-31 | 20,356,100 | 29.55 | 30.41 | 29.55 | 30.36 | 00:00:00 | | 2003-02-03 | 15,061,300 | 31.20 | 31.20 | 30.20 | 30.43 | 00:00:00 | | 2003-02-04 | 16,261,900 | 30.44 | 30.44 | 29.57 | 29.84 | 00:00:00 | | 2003-02-05 | 14,772,800 | 29.85 | 30.39 | 29.56 | 29.68 | 00:00:00 | | 2003-02-06 | 16,664,300 | 29.69 | 29.93 | 29.31 | 29.78 | 00:00:00 | | 2003-02-07 | 17,466,400 | 29.87 | 29.91 | 28.91 | 29.30 | 00:00:00 | | 2003-02-10 | 15,356,200 | 29.37 | 29.70 | 29.03 | 29.57 | 00:00:00 | | 2003-02-11 | 15,030,400 | 29.69 | 29.87 | 29.05 | 29.19 | 00:00:00 | | 2003-02-12 | 14,432,600 | 28.31 | 29.41 | 28.31 | 28.75 | 00:00:00 | | 2003-02-13 | 19,071,600 | 28.76 | 28.81 | 28.30 | 28.57 | 00:00:00 | | 2003-02-14 | 21,579,500 | 28.58 | 28.80 | 27.90 | 28.56 | 00:00:00 | | 2003-02-18 | 16,129,200 | 29.13 | 29.57 | 29.05 | 29.40 | 00:00:00 | | 2003-02-19 | 11,011,800 | 29.40 | 29.50 | 28.98 | 29.09 | 00:00:00 | | 2003-02-20 | 13,555,200 | 29.10 | 29.15 | 28.60 | 28.64 | 00:00:00 | | 2003-02-21 | 16,907,700 | 28.64 | 29.18 | 28.30 | 28.94 | 00:00:00 | | 2003-02-24 | 15,739,800 | 28.95 | 28.95 | 28.50 | 28.68 | 00:00:00 | | 2003-02-25 | 20,738,200 | 28.69 | 28.77 | 27.93 | 28.69 | 00:00:00 | | 2003-02-26 | 24,410,800 | 28.69 | 29.49 | 28.54 | 28.90 | 00:00:00 | | 2003-02-27 | 19,320,200 | 29.10 | 29.56 | 29.09 | 29.40 | 00:00:00 | | 2003-02-28 | 18,603,300 | 29.52 | 29.92 | 29.49 | 29.82 | 00:00:00 | | 2003-03-03 | 13,967,300 | 30.02 | 30.15 | 29.19 | 29.37 | 00:00:00 | | 2003-03-04 | 13,745,700 | 29.27 | 29.31 | 28.58 | 28.64 | 00:00:00 | | 2003-03-05 | 16,678,000 | 28.76 | 29.30 | 28.65 | 29.19 | 00:00:00 | | 2003-03-06 | 14,036,200 | 29.24 | 29.65 | 29.23 | 29.39 | 00:00:00 | | 2003-03-07 | 17,593,000 | 28.75 | 30.05 | 28.75 | 29.98 | 00:00:00 | | 2003-03-10 | 12,303,600 | 29.22 | 29.75 | 29.22 | 29.30 | 00:00:00 | | 2003-03-11 | 13,925,200 | 29.13 | 29.50 | 28.95 | 29.00 | 00:00:00 | | 2003-03-12 | 15,805,900 | 28.94 | 29.22 | 28.34 | 29.16 | 00:00:00 | | 2003-03-13 | 20,822,600 | 29.50 | 29.56 | 28.70 | 29.28 | 00:00:00 | | 2003-03-14 | 18,051,100 | 29.28 | 29.28 | 28.70 | 28.95 | 00:00:00 | | 2003-03-17 | 23,645,200 | 28.80 | 29.75 | 28.68 | 29.70 | 00:00:00 | | 2003-03-18 | 16,974,900 | 29.74 | 30.10 | 29.72 | 30.02 | 00:00:00 | | 2003-03-19 | 21,460,500 | 30.20 | 30.90 | 29.99 | 30.79 | 00:00:00 | | 2003-03-20 | 17,759,900 | 30.52 | 30.84 | 30.19 | 30.80 | 00:00:00 | | 2003-03-21 | 25,352,000 | 31.25 | 31.99 | 31.05 | 31.96 | 00:00:00 | | 2003-03-24 | 17,898,400 | 31.32 | 31.61 | 30.91 | 30.99 | 00:00:00 | | 2003-03-25 | 20,740,000 | 30.92 | 32.00 | 30.92 | 32.00 | 00:00:00 | | 2003-03-26 | 19,278,000 | 32.01 | 32.55 | 31.70 | 31.71 | 00:00:00 | | 2003-03-27 | 16,638,400 | 31.75 | 32.15 | 31.36 | 31.79 | 00:00:00 | | 2003-03-28 | 18,854,500 | 31.70 | 32.40 | 31.63 | 31.81 | 00:00:00 | | 2003-03-31 | 26,157,200 | 31.42 | 31.79 | 31.01 | 31.16 | 00:00:00 | | 2003-04-01 | 18,308,900 | 31.27 | 31.98 | 31.27 | 31.89 | 00:00:00 | | 2003-04-02 | 19,755,300 | 32.31 | 32.70 | 32.30 | 32.48 | 00:00:00 | | 2003-04-03 | 16,589,400 | 32.65 | 32.80 | 32.20 | 32.30 | 00:00:00 | | 2003-04-04 | 20,410,100 | 32.60 | 33.09 | 32.40 | 32.80 | 00:00:00 | | 2003-04-07 | 17,800,000 | 33.40 | 33.74 | 32.36 | 32.50 | 00:00:00 | | 2003-04-08 | 13,110,900 | 32.50 | 32.71 | 32.10 | 32.34 | 00:00:00 | | 2003-04-09 | 15,310,300 | 33.33 | 33.33 | 31.70 | 31.70 | 00:00:00 | | 2003-04-10 | 15,073,400 | 31.60 | 31.84 | 31.30 | 31.74 | 00:00:00 | | 2003-04-11 | 14,335,500 | 31.96 | 32.25 | 31.34 | 31.51 | 00:00:00 | | 2003-04-14 | 15,296,400 | 31.55 | 32.13 | 31.51 | 32.12 | 00:00:00 | | 2003-04-15 | 24,473,400 | 32.12 | 32.64 | 32.12 | 32.21 | 00:00:00 | | 2003-04-16 | 23,566,500 | 32.35 | 32.50 | 31.25 | 31.36 | 00:00:00 | | 2003-04-17 | 21,805,300 | 31.81 | 31.81 | 29.27 | 31.36 | 00:00:00 | | 2003-04-21 | 13,421,700 | 31.60 | 31.95 | 31.30 | 31.60 | 00:00:00 | | 2003-04-22 | 25,503,600 | 31.60 | 32.07 | 31.18 | 31.82 | 00:00:00 | | 2003-04-23 | 28,696,200 | 31.80 | 31.95 | 31.08 | 31.15 | 00:00:00 | | 2003-04-24 | 29,590,400 | 31.00 | 31.22 | 30.60 | 30.99 | 00:00:00 | | 2003-04-25 | 25,466,600 | 31.25 | 31.30 | 30.30 | 30.37 | 00:00:00 | | 2003-04-28 | 24,473,200 | 30.53 | 31.14 | 30.43 | 30.70 | 00:00:00 | | 2003-04-29 | 23,029,700 | 30.90 | 31.19 | 30.76 | 30.80 | 00:00:00 | | 2003-04-30 | 39,509,100 | 30.81 | 31.09 | 30.39 | 30.75 | 00:00:00 | | 2003-05-01 | 21,449,700 | 30.86 | 31.10 | 30.40 | 30.99 | 00:00:00 | | 2003-05-02 | 25,112,400 | 30.75 | 31.67 | 30.75 | 31.55 | 00:00:00 | | 2003-05-05 | 22,813,100 | 31.88 | 32.10 | 31.76 | 31.91 | 00:00:00 | | 2003-05-06 | 22,612,900 | 32.15 | 32.34 | 31.90 | 32.04 | 00:00:00 | | 2003-05-07 | 19,787,000 | 32.00 | 32.30 | 31.71 | 31.85 | 00:00:00 | | 2003-05-08 | 16,318,900 | 31.65 | 32.30 | 31.50 | 31.90 | 00:00:00 | | 2003-05-09 | 19,910,800 | 31.30 | 32.82 | 31.30 | 32.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
