Pfizer xStock Historical Data

PFEx Page 24
Download
Date Close Price change Market cap Trading volume
Dec 23, 6 PM $ 25
-0.12%
$ 150,005 $ 395
Dec 23, 4 PM $ 25.26
+0.00%
$ 151,538 $ 488
Dec 23, 3 PM $ 25.26
+0.00%
$ 151,538 $ 488
Dec 23, 2 PM $ 25.27
+0.00%
$ 151,597 $ 520
Dec 23, 1 PM $ 25.26
+0.00%
$ 151,538 $ 495
Dec 23, 10 AM $ 25.26
+0.00%
$ 151,538 $ 964
Dec 23, 4 AM $ 25.22
+0.00%
$ -- $ 971
Dec 23, 3 AM $ 25.22
+0.00%
$ 151,302 $ 1,002
Dec 23, 2 AM $ 25.22
+0.00%
$ 151,302 $ 1,002
Dec 22, 7 PM $ 25.22
-0.19%
$ 151,302 $ 1,002
Dec 22, 5 PM $ 25.27
+0.12%
$ 151,597 $ 915
Dec 22, 3 PM $ 25.32
+0.00%
$ 151,891 $ 684
Dec 22, 1 PM $ 25.24
+0.00%
$ 151,420 $ 626
Dec 22, 12 PM $ 25.2
+2.27%
$ 151,184 $ 600
Dec 22, 10 AM $ 25.31
+0.16%
$ 151,833 $ 117
Dec 22, 6 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 22, 5 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 22, 4 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 19, 11 PM $ 25.34
+0.00%
$ 152,068 $ 2,052
Dec 19, 7 PM $ 25.36
+0.00%
$ 152,186 $ 2,303
Dec 19, 6 PM $ 25.36
+0.00%
$ 152,186 $ 2,308
Dec 19, 5 PM $ 25.35
+0.16%
$ 152,127 $ 2,335
Dec 19, 4 PM $ 25.32
+0.12%
$ 151,891 $ 2,371
Dec 19, 3 PM $ 25.31
+1.10%
$ 151,833 $ 2,420
Dec 19, 2 PM $ 25.03
-0.12%
$ 150,181 $ 2,086
Dec 19, 1 PM $ 25.09
+0.00%
$ 150,535 $ 1,266
Dec 19, 12 PM $ 25.12
+0.00%
$ 150,712 $ 1,252
Dec 19, 10 AM $ 25.12
+0.00%
$ 150,712 $ 1,511
Dec 19, 9 AM $ 25.09
+0.00%
$ 150,535 $ 1,545
Dec 19, 8 AM $ 25.15
+0.04%
$ 150,889 $ 1,543
Dec 19, 7 AM $ 25.17
+0.00%
$ 151,007 $ 1,422
Dec 19, 4 AM $ 25.01
+0.00%
$ 150,064 $ 1,507
Dec 19, 3 AM $ 25.09
+0.00%
$ 150,535 $ 1,458
Dec 18, 8 PM $ 25.12
+0.31%
$ 150,712 $ 1,444
Dec 18, 7 PM $ 25.06
+0.08%
$ 150,358 $ 1,310
Dec 18, 6 PM $ 25
-0.35%
$ 150,005 $ 1,227
Dec 18, 5 PM $ 25.09
+0.04%
$ 150,535 $ 1,141
Dec 18, 4 PM $ 25.07
+0.00%
$ 150,417 $ 1,011
Dec 18, 3 PM $ 25.1
+0.00%
$ 150,594 $ 1,075
Dec 18, 2 PM $ 25.1
+0.00%
$ 150,594 $ 1,157
Dec 18, 1 PM $ 25.1
+0.16%
$ 150,594 $ 2,659
Dec 18, 12 PM $ 25.06
+0.00%
$ 150,358 $ 2,676
Dec 18, 11 AM $ 25.06
-0.27%
$ 150,358 $ 2,499
Dec 18, 10 AM $ 25.08
-0.04%
$ 150,476 $ 2,522
Dec 18, 9 AM $ 25.09
+0.24%
$ 150,535 $ 2,379
Dec 18, 8 AM $ 25.03
+0.00%
$ 150,181 $ 2,501
Dec 18, 7 AM $ 25.07
+0.00%
$ 150,417 $ 2,527
Dec 18, 6 AM $ 25.18
+0.43%
$ 151,066 $ 2,534
Dec 18, 5 AM $ 25.02
+0.00%
$ 150,123 $ 2,442
Dec 18, 4 AM $ 25.02
+0.00%
$ 150,123 $ 2,418