|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 19,910,800 | 31.30 | 32.82 | 31.30 | 32.65 | 00:00:00 | | 2003-05-12 | 20,684,900 | 32.66 | 33.35 | 32.66 | 33.25 | 00:00:00 | | 2003-05-13 | 21,207,300 | 33.51 | 33.67 | 33.20 | 33.29 | 00:00:00 | | 2003-05-14 | 19,720,900 | 33.65 | 33.65 | 33.10 | 33.21 | 00:00:00 | | 2003-05-15 | 15,301,800 | 33.48 | 33.68 | 33.32 | 33.53 | 00:00:00 | | 2003-05-16 | 17,709,900 | 33.46 | 33.75 | 33.25 | 33.61 | 00:00:00 | | 2003-05-19 | 39,778,400 | 33.25 | 33.52 | 31.58 | 31.80 | 00:00:00 | | 2003-05-20 | 38,670,500 | 31.81 | 31.84 | 30.50 | 31.10 | 00:00:00 | | 2003-05-21 | 25,716,700 | 31.00 | 31.67 | 30.92 | 31.50 | 00:00:00 | | 2003-05-22 | 24,106,700 | 31.51 | 32.44 | 31.51 | 32.16 | 00:00:00 | | 2003-05-23 | 17,768,400 | 31.92 | 32.09 | 31.56 | 31.88 | 00:00:00 | | 2003-05-27 | 20,124,800 | 31.80 | 32.09 | 31.45 | 31.97 | 00:00:00 | | 2003-05-28 | 19,225,500 | 31.93 | 32.05 | 31.51 | 31.75 | 00:00:00 | | 2003-05-29 | 17,413,000 | 31.75 | 31.93 | 31.25 | 31.28 | 00:00:00 | | 2003-05-30 | 30,396,200 | 31.19 | 31.50 | 30.80 | 31.02 | 00:00:00 | | 2003-06-02 | 20,454,700 | 31.44 | 31.63 | 31.00 | 31.01 | 00:00:00 | | 2003-06-03 | 19,745,600 | 31.01 | 31.77 | 31.01 | 31.69 | 00:00:00 | | 2003-06-04 | 22,175,700 | 32.00 | 32.44 | 31.83 | 32.40 | 00:00:00 | | 2003-06-05 | 27,471,300 | 32.38 | 32.75 | 32.10 | 32.75 | 00:00:00 | | 2003-06-06 | 27,339,000 | 33.00 | 33.93 | 32.50 | 33.09 | 00:00:00 | | 2003-06-09 | 17,096,300 | 33.02 | 33.49 | 33.01 | 33.17 | 00:00:00 | | 2003-06-10 | 16,933,200 | 33.50 | 33.56 | 33.21 | 33.31 | 00:00:00 | | 2003-06-11 | 23,585,800 | 33.25 | 33.93 | 32.89 | 33.28 | 00:00:00 | | 2003-06-12 | 17,563,000 | 33.40 | 33.69 | 33.15 | 33.52 | 00:00:00 | | 2003-06-13 | 16,520,100 | 33.45 | 33.73 | 32.91 | 33.08 | 00:00:00 | | 2003-06-16 | 29,945,400 | 33.69 | 34.70 | 33.45 | 34.60 | 00:00:00 | | 2003-06-17 | 53,344,400 | 35.41 | 36.92 | 35.29 | 36.18 | 00:00:00 | | 2003-06-18 | 31,739,600 | 36.00 | 36.72 | 35.76 | 36.05 | 00:00:00 | | 2003-06-19 | 21,970,600 | 35.97 | 36.30 | 35.00 | 35.60 | 00:00:00 | | 2003-06-20 | 29,036,000 | 35.83 | 35.98 | 35.55 | 35.57 | 00:00:00 | | 2003-06-23 | 18,033,000 | 35.20 | 35.60 | 35.17 | 35.38 | 00:00:00 | | 2003-06-24 | 23,382,700 | 35.45 | 36.06 | 35.20 | 35.40 | 00:00:00 | | 2003-06-25 | 19,373,800 | 35.55 | 35.96 | 35.02 | 35.33 | 00:00:00 | | 2003-06-26 | 19,359,600 | 35.30 | 36.00 | 35.10 | 36.00 | 00:00:00 | | 2003-06-27 | 17,132,600 | 35.75 | 35.75 | 34.92 | 35.00 | 00:00:00 | | 2003-06-30 | 23,915,300 | 35.00 | 35.29 | 34.05 | 34.15 | 00:00:00 | | 2003-07-01 | 20,621,300 | 34.00 | 34.64 | 33.49 | 34.53 | 00:00:00 | | 2003-07-02 | 15,700,700 | 34.53 | 34.98 | 34.45 | 34.65 | 00:00:00 | | 2003-07-03 | 10,115,700 | 34.40 | 34.82 | 34.01 | 34.23 | 00:00:00 | | 2003-07-07 | 19,233,200 | 34.85 | 34.85 | 34.25 | 34.40 | 00:00:00 | | 2003-07-08 | 17,516,000 | 34.65 | 34.67 | 34.13 | 34.31 | 00:00:00 | | 2003-07-09 | 19,820,100 | 34.33 | 34.76 | 33.99 | 34.22 | 00:00:00 | | 2003-07-10 | 17,148,700 | 34.00 | 34.10 | 33.35 | 33.66 | 00:00:00 | | 2003-07-11 | 14,111,900 | 33.80 | 34.74 | 33.71 | 34.20 | 00:00:00 | | 2003-07-14 | 16,627,900 | 34.47 | 34.56 | 33.54 | 33.84 | 00:00:00 | | 2003-07-15 | 16,253,400 | 34.34 | 34.35 | 33.66 | 33.86 | 00:00:00 | | 2003-07-16 | 17,350,700 | 33.75 | 33.80 | 33.16 | 33.35 | 00:00:00 | | 2003-07-17 | 16,150,500 | 33.58 | 33.64 | 32.60 | 32.76 | 00:00:00 | | 2003-07-18 | 14,805,200 | 33.10 | 33.50 | 32.77 | 33.39 | 00:00:00 | | 2003-07-21 | 17,601,200 | 33.90 | 33.90 | 32.31 | 32.54 | 00:00:00 | | 2003-07-22 | 18,733,800 | 32.79 | 32.81 | 32.02 | 32.43 | 00:00:00 | | 2003-07-23 | 14,204,300 | 32.54 | 32.95 | 32.29 | 32.93 | 00:00:00 | | 2003-07-24 | 17,448,900 | 33.30 | 33.45 | 32.51 | 32.55 | 00:00:00 | | 2003-07-25 | 20,108,900 | 32.10 | 33.09 | 32.02 | 33.04 | 00:00:00 | | 2003-07-28 | 15,845,600 | 33.19 | 33.34 | 32.65 | 32.78 | 00:00:00 | | 2003-07-29 | 21,259,700 | 32.90 | 33.20 | 32.24 | 32.57 | 00:00:00 | | 2003-07-30 | 16,944,100 | 32.70 | 33.39 | 32.70 | 33.39 | 00:00:00 | | 2003-07-31 | 23,183,400 | 33.50 | 33.95 | 32.73 | 33.36 | 00:00:00 | | 2003-08-01 | 17,943,400 | 33.13 | 33.13 | 32.50 | 32.68 | 00:00:00 | | 2003-08-04 | 14,114,700 | 32.68 | 33.31 | 32.40 | 33.07 | 00:00:00 | | 2003-08-05 | 15,756,400 | 33.15 | 33.30 | 32.50 | 32.50 | 00:00:00 | | 2003-08-06 | 14,773,700 | 32.32 | 32.90 | 32.27 | 32.45 | 00:00:00 | | 2003-08-07 | 14,215,000 | 32.28 | 32.98 | 32.26 | 32.94 | 00:00:00 | | 2003-08-08 | 9,732,300 | 32.97 | 33.20 | 32.65 | 32.97 | 00:00:00 | | 2003-08-11 | 12,381,500 | 32.86 | 33.14 | 32.80 | 32.91 | 00:00:00 | | 2003-08-12 | 13,858,800 | 33.10 | 33.10 | 32.60 | 32.87 | 00:00:00 | | 2003-08-13 | 41,598,900 | 32.42 | 32.42 | 31.35 | 31.56 | 00:00:00 | | 2003-08-14 | 27,729,000 | 31.66 | 31.81 | 31.00 | 31.11 | 00:00:00 | | 2003-08-15 | 11,657,900 | 31.30 | 31.67 | 31.16 | 31.42 | 00:00:00 | | 2003-08-18 | 16,253,000 | 31.60 | 31.71 | 31.44 | 31.47 | 00:00:00 | | 2003-08-19 | 17,007,600 | 31.49 | 31.58 | 31.15 | 31.27 | 00:00:00 | | 2003-08-20 | 24,456,000 | 31.02 | 31.15 | 30.63 | 30.74 | 00:00:00 | | 2003-08-21 | 60,488,300 | 30.13 | 30.25 | 29.43 | 29.79 | 00:00:00 | | 2003-08-22 | 35,318,200 | 30.28 | 30.28 | 29.46 | 29.55 | 00:00:00 | | 2003-08-25 | 19,334,900 | 29.50 | 29.96 | 29.50 | 29.87 | 00:00:00 | | 2003-08-26 | 18,459,400 | 29.81 | 30.13 | 29.65 | 30.01 | 00:00:00 | | 2003-08-27 | 20,637,900 | 30.27 | 30.27 | 29.78 | 29.91 | 00:00:00 | | 2003-08-28 | 18,006,600 | 29.95 | 30.05 | 29.54 | 29.81 | 00:00:00 | | 2003-08-29 | 15,336,000 | 29.82 | 29.98 | 29.62 | 29.92 | 00:00:00 | | 2003-09-02 | 21,858,400 | 30.15 | 30.55 | 29.90 | 30.46 | 00:00:00 | | 2003-09-03 | 27,907,500 | 30.65 | 30.95 | 30.40 | 30.88 | 00:00:00 | | 2003-09-04 | 26,578,700 | 30.45 | 30.69 | 29.96 | 30.60 | 00:00:00 | | 2003-09-05 | 18,802,800 | 30.60 | 31.01 | 30.41 | 30.51 | 00:00:00 | | 2003-09-08 | 23,599,200 | 30.88 | 31.82 | 30.86 | 31.47 | 00:00:00 | | 2003-09-09 | 21,680,800 | 31.61 | 31.84 | 31.26 | 31.68 | 00:00:00 | | 2003-09-10 | 20,487,600 | 31.87 | 32.20 | 31.63 | 31.77 | 00:00:00 | | 2003-09-11 | 17,358,600 | 32.02 | 32.15 | 31.75 | 31.84 | 00:00:00 | | 2003-09-12 | 14,699,700 | 31.97 | 32.00 | 31.56 | 31.90 | 00:00:00 | | 2003-09-15 | 14,474,200 | 31.96 | 32.08 | 31.77 | 31.86 | 00:00:00 | | 2003-09-16 | 14,499,700 | 31.86 | 32.04 | 31.85 | 31.99 | 00:00:00 | | 2003-09-17 | 15,781,600 | 31.99 | 32.30 | 31.91 | 32.11 | 00:00:00 | | 2003-09-18 | 19,875,100 | 32.00 | 32.37 | 32.00 | 32.05 | 00:00:00 | | 2003-09-19 | 30,709,100 | 32.03 | 32.04 | 31.45 | 31.45 | 00:00:00 | | 2003-09-22 | 17,480,200 | 31.03 | 31.37 | 30.94 | 31.14 | 00:00:00 | | 2003-09-23 | 19,145,800 | 31.20 | 31.83 | 31.20 | 31.60 | 00:00:00 | | 2003-09-24 | 19,826,600 | 31.80 | 31.80 | 30.80 | 30.90 | 00:00:00 | | 2003-09-25 | 17,023,700 | 30.85 | 30.94 | 30.50 | 30.53 | 00:00:00 | | 2003-09-26 | 16,434,600 | 30.35 | 30.85 | 30.25 | 30.56 | 00:00:00 | | 2003-09-29 | 15,392,900 | 30.60 | 31.00 | 30.50 | 30.89 | 00:00:00 | | 2003-09-30 | 20,064,300 | 30.89 | 30.90 | 30.25 | 30.38 | 00:00:00 | | 2003-10-01 | 24,028,900 | 30.36 | 30.84 | 30.30 | 30.80 | 00:00:00 | | 2003-10-02 | 17,359,400 | 30.67 | 31.13 | 30.61 | 31.05 | 00:00:00 | | 2003-10-03 | 20,281,900 | 31.40 | 31.45 | 30.78 | 30.78 | 00:00:00 | | 2003-10-06 | 12,780,700 | 30.70 | 30.96 | 30.68 | 30.75 | 00:00:00 | | 2003-10-07 | 17,920,600 | 30.51 | 31.00 | 30.46 | 30.65 | 00:00:00 | | 2003-10-08 | 14,938,700 | 30.70 | 30.79 | 30.48 | 30.66 | 00:00:00 | | 2003-10-09 | 17,663,200 | 30.85 | 31.02 | 30.71 | 30.96 | 00:00:00 | | 2003-10-10 | 12,815,400 | 30.77 | 31.05 | 30.68 | 30.75 | 00:00:00 | | 2003-10-13 | 13,310,100 | 30.80 | 31.06 | 30.55 | 30.67 | 00:00:00 | | 2003-10-14 | 15,693,400 | 30.50 | 30.94 | 30.40 | 30.88 | 00:00:00 | | 2003-10-15 | 19,485,600 | 30.88 | 30.95 | 30.49 | 30.60 | 00:00:00 | | 2003-10-16 | 17,846,100 | 30.65 | 30.98 | 29.50 | 30.88 | 00:00:00 | | 2003-10-17 | 16,866,200 | 30.88 | 30.90 | 30.50 | 30.56 | 00:00:00 | | 2003-10-20 | 12,980,700 | 30.56 | 31.00 | 30.56 | 31.00 | 00:00:00 | | 2003-10-21 | 19,069,200 | 31.00 | 31.62 | 30.90 | 31.50 | 00:00:00 | | 2003-10-22 | 25,708,900 | 31.00 | 31.20 | 30.50 | 30.62 | 00:00:00 | | 2003-10-23 | 19,426,800 | 30.60 | 31.14 | 30.55 | 31.01 | 00:00:00 | | 2003-10-24 | 15,805,500 | 31.01 | 31.01 | 30.58 | 30.84 | 00:00:00 | | 2003-10-27 | 14,656,500 | 31.02 | 31.32 | 30.91 | 30.97 | 00:00:00 | | 2003-10-28 | 18,472,100 | 30.98 | 31.50 | 30.93 | 31.50 | 00:00:00 | | 2003-10-29 | 19,020,400 | 31.38 | 31.47 | 31.06 | 31.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
