Pfizer xStock Historical Data

PFEx Page 19
Download
Date Close Price change Market cap Trading volume
Feb 2, 3 PM $ 26.43
+0.07%
$ 158,554 $ 302
Feb 2, 10 AM $ 26.41
+1.13%
$ 158,436 $ 243
Feb 2, 8 AM $ 26.11
+0.00%
$ 156,668 $ 146
Feb 2, 7 AM $ 26.11
+0.00%
$ 156,668 $ 146
Feb 2, 6 AM $ 26.14
+0.11%
$ 156,844 $ 146
Feb 2, 5 AM $ 26.11
+0.00%
$ 156,668 $ 34
Feb 2, 3 AM $ 24.76
+0.00%
$ 148,530 $ 6
Feb 2, 1 AM $ 24.76
+0.00%
$ 148,530 $ 6
Jan 30, 9 PM $ 26.36
+0.00%
$ 158,142 $ 907
Jan 30, 8 PM $ 26.47
+0.52%
$ 158,790 $ 734
Jan 30, 5 PM $ 26.16
+0.00%
$ 156,962 $ 671
Jan 30, 4 PM $ 26.16
+0.72%
$ 156,962 $ 671
Jan 30, 3 PM $ 25.95
-0.19%
$ 155,724 $ 560
Jan 30, 1 PM $ 26.06
+0.00%
$ 156,373 $ 39,843
Jan 30, 10 AM $ 26.05
+0.00%
$ 156,314 $ 39,914
Jan 30, 7 AM $ 25.99
-0.30%
$ 155,960 $ 39,780
Jan 30, 6 AM $ 26.07
+0.23%
$ 156,432 $ 39,819
Jan 30, 5 AM $ 26.01
+0.00%
$ 156,078 $ 39,657
Jan 30, 4 AM $ 26.1
+0.11%
$ 156,609 $ 39,657
Jan 30, 3 AM $ 26.07
+0.00%
$ 156,432 $ 39,573
Jan 29, 3 PM $ 26.09
+0.00%
$ 156,550 $ 38,721
Jan 29, 1 PM $ 25.96
+0.00%
$ 155,783 $ 237
Jan 29, 5 AM $ 25.93
+0.00%
$ 155,606 $ 555
Jan 29, 4 AM $ 25.93
+0.00%
$ 155,606 $ 584
Jan 29, 12 AM $ 25.93
+0.00%
$ 155,606 $ 684
Jan 28, 11 PM $ 25.93
+0.00%
$ 155,606 $ 684
Jan 28, 10 PM $ 25.93
+0.00%
$ 155,606 $ 684
Jan 28, 9 PM $ 26.06
+0.00%
$ 156,373 $ 684
Jan 28, 4 PM $ 26.07
+0.00%
$ 156,432 $ 722
Jan 28, 11 AM $ 25.66
+0.00%
$ 153,955 $ 935
Jan 28, 10 AM $ 26.37
+0.00%
$ 158,201 $ 958
Jan 28, 9 AM $ 26.37
+0.00%
$ 158,201 $ 958
Jan 28, 7 AM $ 26.37
+0.00%
$ 158,201 $ 936
Jan 28, 6 AM $ 26.37
-0.30%
$ 158,201 $ 576
Jan 28, 4 AM $ 26.45
+0.11%
$ 158,672 $ 566
Jan 28, 3 AM $ 26.42
+0.00%
$ 158,495 $ 536
Jan 27, 5 PM $ 26.65
+0.00%
$ 159,911 $ 327
Jan 27, 4 PM $ 26.23
+0.00%
$ 157,375 $ 532
Jan 27, 3 PM $ 26.23
+0.00%
$ 157,375 $ 504
Jan 27, 2 PM $ 25.8
+0.00%
$ 154,781 $ 504
Jan 27, 12 PM $ 25.84
+0.00%
$ 155,017 $ 3,954
Jan 27, 10 AM $ 25.87
+0.00%
$ 155,193 $ 3,871
Jan 27, 9 AM $ 25.87
+0.00%
$ 155,193 $ 3,896
Jan 27, 8 AM $ 25.89
+0.00%
$ 155,311 $ 3,896
Jan 27, 6 AM $ 25.86
+0.00%
$ 155,135 $ 3,919
Jan 27, 5 AM $ 25.86
+0.00%
$ 155,135 $ 3,885
Jan 26, 8 PM $ 25.83
+0.00%
$ 154,958 $ 3,982
Jan 26, 5 PM $ 25.8
+0.00%
$ 154,781 $ 3,931
Jan 26, 4 PM $ 25.79
+0.00%
$ 154,722 $ 3,931
Jan 26, 3 PM $ 25.89
+0.00%
$ 155,311 $ 3,745