Pfizer xStock Historical Data

PFEx Page 25
Download
Date Close Price change Market cap Trading volume
Dec 18, 1 AM $ 25.02
+0.00%
$ 150,123 $ 2,478
Dec 17, 8 PM $ 25.07
-0.62%
$ 150,417 $ 2,608
Dec 17, 7 PM $ 25.05
+0.00%
$ 150,299 $ 2,557
Dec 17, 4 PM $ 25.16
+0.43%
$ 150,948 $ 2,755
Dec 17, 3 PM $ 25.27
-0.77%
$ 151,597 $ 2,955
Dec 17, 2 PM $ 25.46
-0.04%
$ 152,776 $ 2,913
Dec 17, 1 PM $ 25.46
-0.35%
$ 152,776 $ 1,584
Dec 17, 11 AM $ 25.6
+0.00%
$ 153,601 $ 1,603
Dec 17, 10 AM $ 25.52
+0.00%
$ 153,130 $ 1,706
Dec 17, 9 AM $ 25.52
-0.08%
$ 153,130 $ 1,931
Dec 17, 8 AM $ 25.43
+0.00%
$ 152,599 $ 1,891
Dec 17, 7 AM $ 25.53
+0.19%
$ 153,189 $ 1,859
Dec 17, 4 AM $ 25.47
+0.00%
$ 152,835 $ 2,013
Dec 17, 3 AM $ 25.47
+0.00%
$ 152,835 $ 1,971
Dec 17, 1 AM $ 25.58
+0.00%
$ 153,483 $ 1,993
Dec 16, 9 PM $ 25.55
-0.15%
$ 153,307 $ 2,190
Dec 16, 8 PM $ 25.44
+1.57%
$ 152,658 $ 2,117
Dec 16, 7 PM $ 25.05
+0.00%
$ 150,299 $ 2,875
Dec 16, 6 PM $ 25.1
-0.39%
$ 150,594 $ 3,060
Dec 16, 5 PM $ 25.06
-0.66%
$ 150,358 $ 3,064
Dec 16, 4 PM $ 25.21
-2.14%
$ 151,243 $ 2,998
Dec 16, 3 PM $ 25.76
+0.00%
$ 154,545 $ 2,979
Dec 16, 2 PM $ 26.52
+0.26%
$ 159,144 $ 3,116
Dec 16, 1 PM $ 26.46
+0.00%
$ 158,731 $ 3,265
Dec 16, 12 PM $ 26.29
+1.52%
$ 157,729 $ 3,265
Dec 16, 11 AM $ 26.49
-0.04%
$ 158,967 $ 3,146
Dec 16, 10 AM $ 26.45
+0.34%
$ 158,672 $ 3,145
Dec 16, 9 AM $ 26.47
+0.48%
$ 158,849 $ 2,731
Dec 16, 8 AM $ 26.35
-0.04%
$ 158,083 $ 2,698
Dec 16, 7 AM $ 26.32
-0.19%
$ 157,906 $ 3,070
Dec 16, 6 AM $ 26.36
+0.00%
$ 158,142 $ 3,040
Dec 16, 5 AM $ 26.34
-0.15%
$ 158,024 $ 3,087
Dec 16, 1 AM $ 26.4
+0.00%
$ 158,377 $ 2,956
Dec 15, 11 PM $ 26.45
+3.90%
$ 158,672 $ 2,940
Dec 15, 10 PM $ 26.36
+0.00%
$ 158,142 $ 2,756
Dec 15, 9 PM $ 26.36
-0.78%
$ 158,142 $ 2,686
Dec 15, 8 PM $ 26.67
+0.59%
$ 160,029 $ 2,600
Dec 15, 7 PM $ 26.48
+0.45%
$ 158,908 $ 1,718
Dec 15, 6 PM $ 26.36
+0.11%
$ 158,142 $ 1,514
Dec 15, 5 PM $ 26.36
+0.00%
$ 158,142 $ 1,453
Dec 15, 3 PM $ 26.3
+2.14%
$ 157,788 $ 1,368
Dec 15, 12 PM $ 25.89
+0.00%
$ 155,311 $ 700
Dec 15, 11 AM $ 25.89
-0.27%
$ 155,311 $ 700
Dec 15, 10 AM $ 25.9
+0.00%
$ 155,429 $ 588
Dec 15, 9 AM $ 25.9
+0.00%
$ 155,429 $ 566
Dec 15, 8 AM $ 25.9
+0.19%
$ 155,429 $ 566
Dec 15, 7 AM $ 25.85
+0.00%
$ 155,076 $ 128
Dec 15, 6 AM $ 25.88
-0.04%
$ 155,252 $ 113
Dec 15, 5 AM $ 25.89
+0.00%
$ 155,311 $ 31
Dec 15, 3 AM $ 25.88
+0.38%
$ 155,252 $ 16