TR4DER - Pfizer [PFE] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	19,020,400	31.38	31.47	31.06	31.27	00:00:00
2003-10-30	24,829,100	30.71	31.33	30.70	30.88	00:00:00
2003-10-31	23,988,500	31.00	31.62	31.00	31.60	00:00:00
2003-11-03	17,439,100	31.65	31.90	31.50	31.61	00:00:00
2003-11-04	15,932,200	31.10	31.49	31.05	31.45	00:00:00
2003-11-05	22,161,600	31.02	32.10	31.02	31.65	00:00:00
2003-11-06	17,924,400	31.52	31.90	31.26	31.86	00:00:00
2003-11-07	16,619,700	31.94	32.00	31.61	31.77	00:00:00
2003-11-10	11,949,200	31.77	31.77	31.35	31.48	00:00:00
2003-11-11	11,115,500	31.32	31.86	31.25	31.80	00:00:00
2003-11-12	20,889,600	31.86	32.48	31.81	32.40	00:00:00
2003-11-13	42,927,000	32.30	33.85	32.05	33.45	00:00:00
2003-11-14	40,502,300	33.78	34.49	33.72	34.08	00:00:00
2003-11-17	20,108,700	32.77	34.22	32.77	34.07	00:00:00
2003-11-18	25,209,900	34.20	34.50	34.01	34.18	00:00:00
2003-11-19	17,282,300	34.03	34.50	33.97	34.42	00:00:00
2003-11-20	17,815,300	34.10	34.42	33.56	33.65	00:00:00
2003-11-21	24,913,400	33.65	33.69	32.94	33.18	00:00:00
2003-11-24	23,046,700	33.48	34.12	33.42	33.89	00:00:00
2003-11-25	18,702,600	33.55	33.80	33.25	33.78	00:00:00
2003-11-26	15,531,300	33.80	34.04	33.50	33.83	00:00:00
2003-11-28	7,979,800	33.45	33.76	33.42	33.57	00:00:00
2003-12-01	18,892,400	34.08	34.30	33.85	34.17	00:00:00
2003-12-02	13,680,100	33.88	34.23	33.88	34.03	00:00:00
2003-12-03	21,959,600	34.11	34.39	33.93	33.95	00:00:00
2003-12-04	20,412,100	34.12	34.50	34.04	34.37	00:00:00
2003-12-05	12,534,600	34.38	34.44	34.07	34.20	00:00:00
2003-12-08	13,005,700	34.00	34.45	33.95	34.43	00:00:00
2003-12-09	17,537,700	34.50	34.71	34.31	34.39	00:00:00
2003-12-10	12,517,000	34.25	34.55	33.90	34.10	00:00:00
2003-12-11	19,239,600	34.14	34.75	33.97	34.68	00:00:00
2003-12-12	11,340,400	34.68	34.74	34.26	34.40	00:00:00
2003-12-15	16,503,900	34.55	35.05	34.35	34.44	00:00:00
2003-12-16	16,130,300	34.45	34.80	34.44	34.60	00:00:00
2003-12-17	15,677,100	34.49	34.58	34.23	34.35	00:00:00
2003-12-18	16,738,400	34.50	34.52	34.21	34.44	00:00:00
2003-12-19	31,527,400	34.44	34.44	34.01	34.27	00:00:00
2003-12-22	17,630,400	34.05	34.69	34.02	34.30	00:00:00
2003-12-23	13,834,500	34.31	34.65	34.29	34.52	00:00:00
2003-12-24	7,134,500	34.59	34.94	34.56	34.72	00:00:00
2003-12-26	3,898,500	34.72	34.89	34.66	34.75	00:00:00
2003-12-29	13,441,100	34.76	35.00	34.75	35.00	00:00:00
2003-12-30	17,687,800	35.00	35.33	34.87	35.07	00:00:00
2003-12-31	13,864,600	35.02	35.39	35.02	35.33	00:00:00
2004-01-02	16,566,900	35.43	35.95	35.35	35.55	00:00:00
2004-01-05	30,691,700	35.97	36.50	35.95	36.50	00:00:00
2004-01-06	23,187,900	36.80	36.80	36.25	36.48	00:00:00
2004-01-07	16,769,100	36.22	36.80	36.15	36.79	00:00:00
2004-01-08	18,046,600	36.80	36.82	36.07	36.45	00:00:00
2004-01-09	15,920,300	36.13	36.73	35.95	36.06	00:00:00
2004-01-12	19,076,100	36.00	36.14	35.52	35.61	00:00:00
2004-01-13	20,785,400	35.60	35.71	34.49	35.14	00:00:00
2004-01-14	21,959,300	34.75	35.21	34.60	35.15	00:00:00
2004-01-15	17,939,000	35.07	35.19	34.64	34.82	00:00:00
2004-01-16	17,209,300	34.90	35.00	34.78	35.00	00:00:00
2004-01-20	18,730,900	35.02	35.11	34.51	34.53	00:00:00
2004-01-21	19,694,800	34.80	35.65	34.74	35.63	00:00:00
2004-01-22	24,252,800	36.45	36.57	35.94	36.14	00:00:00
2004-01-23	16,922,500	36.48	36.48	36.02	36.14	00:00:00
2004-01-26	18,258,300	36.15	36.84	36.13	36.84	00:00:00
2004-01-27	16,002,400	36.84	36.87	36.15	36.20	00:00:00
2004-01-28	19,097,200	36.25	36.41	35.60	35.85	00:00:00
2004-01-29	18,314,000	35.95	36.77	35.80	36.71	00:00:00
2004-01-30	17,688,200	36.52	36.69	36.18	36.63	00:00:00
2004-02-02	32,120,600	36.89	37.61	36.60	37.41	00:00:00
2004-02-03	21,279,100	37.43	37.74	37.08	37.71	00:00:00
2004-02-04	36,139,600	37.75	38.45	37.73	38.27	00:00:00
2004-02-05	24,092,600	38.45	38.49	38.02	38.40	00:00:00
2004-02-06	24,143,300	38.25	38.89	38.07	38.85	00:00:00
2004-02-09	23,131,200	38.50	38.85	37.79	38.09	00:00:00
2004-02-10	18,337,200	37.99	38.18	37.75	38.04	00:00:00
2004-02-11	15,410,500	37.90	38.16	37.61	38.15	00:00:00
2004-02-12	12,299,600	38.00	38.07	37.55	37.73	00:00:00
2004-02-13	13,841,500	37.65	37.79	37.25	37.38	00:00:00
2004-02-17	13,286,600	37.74	37.96	37.60	37.75	00:00:00
2004-02-18	12,400,600	37.50	37.73	37.30	37.41	00:00:00
2004-02-19	12,438,300	37.66	37.67	37.24	37.28	00:00:00
2004-02-20	15,158,900	37.28	37.50	36.77	37.27	00:00:00
2004-02-23	12,999,800	37.27	37.40	36.88	37.05	00:00:00
2004-02-24	13,471,500	36.70	37.50	36.70	37.17	00:00:00
2004-02-25	14,648,500	37.07	37.39	37.00	37.25	00:00:00
2004-02-26	12,789,700	37.05	37.30	37.00	37.13	00:00:00
2004-02-27	19,445,200	37.04	37.41	36.65	36.65	00:00:00
2004-03-01	15,389,500	37.14	37.14	36.62	36.90	00:00:00
2004-03-02	15,427,600	36.71	37.09	36.65	36.65	00:00:00
2004-03-03	13,447,700	36.65	37.01	36.39	36.96	00:00:00
2004-03-04	14,236,000	37.02	37.44	37.02	37.37	00:00:00
2004-03-05	13,523,000	37.25	37.50	37.08	37.17	00:00:00
2004-03-08	15,128,000	37.40	37.70	37.37	37.51	00:00:00
2004-03-09	19,921,800	37.79	37.79	37.10	37.30	00:00:00
2004-03-10	19,680,000	37.25	37.97	36.25	36.37	00:00:00
2004-03-11	24,973,500	36.10	36.10	35.10	35.24	00:00:00
2004-03-12	22,530,300	35.65	35.65	34.78	35.29	00:00:00
2004-03-15	22,257,500	35.24	35.37	34.77	34.95	00:00:00
2004-03-16	15,855,100	35.20	35.68	35.11	35.42	00:00:00
2004-03-17	23,985,500	35.40	35.60	34.74	34.90	00:00:00
2004-03-18	21,821,900	34.76	35.03	34.34	34.70	00:00:00
2004-03-19	26,173,200	34.60	34.82	33.91	33.95	00:00:00
2004-03-22	20,626,200	33.95	34.20	33.50	33.70	00:00:00
2004-03-23	19,932,000	34.02	34.51	33.83	34.14	00:00:00
2004-03-24	19,130,400	34.23	34.58	33.89	34.18	00:00:00
2004-03-25	20,256,100	34.53	34.54	33.89	34.31	00:00:00
2004-03-26	14,960,800	34.00	34.71	33.96	34.29	00:00:00
2004-03-29	16,169,100	34.52	35.10	34.51	35.02	00:00:00
2004-03-30	15,672,300	35.03	35.19	34.70	35.14	00:00:00
2004-03-31	16,562,400	35.14	35.32	34.91	35.05	00:00:00
2004-04-01	22,483,600	35.70	35.81	35.50	35.59	00:00:00
2004-04-02	19,926,100	36.10	36.23	35.75	36.00	00:00:00
2004-04-05	13,907,200	36.12	36.19	35.66	36.13	00:00:00
2004-04-06	13,492,000	35.75	36.04	35.68	35.80	00:00:00
2004-04-07	20,638,500	35.77	36.33	35.43	35.67	00:00:00
2004-04-08	14,910,900	35.99	35.99	35.34	35.60	00:00:00
2004-04-12	11,843,800	35.60	35.68	35.15	35.67	00:00:00
2004-04-13	20,887,900	35.88	35.89	35.26	35.39	00:00:00
2004-04-14	15,937,000	35.40	35.87	35.35	35.81	00:00:00
2004-04-15	38,241,900	35.91	37.43	35.90	37.34	00:00:00
2004-04-16	26,885,100	37.39	37.90	37.05	37.62	00:00:00
2004-04-19	17,427,900	37.70	37.77	37.21	37.58	00:00:00
2004-04-20	19,144,000	37.25	37.44	36.35	36.70	00:00:00
2004-04-21	17,785,900	36.69	37.25	36.61	36.90	00:00:00
2004-04-22	21,667,200	36.80	36.90	36.40	36.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>