Pfizer xStock Historical Data

PFEx Page 27
Download
Date Close Price change Market cap Trading volume
Dec 9, 6 AM $ 25.74
-0.30%
$ 154,427 $ 3,564
Dec 9, 5 AM $ 25.7
-0.87%
$ 154,191 $ 3,661
Dec 9, 4 AM $ 25.9
+0.00%
$ 155,429 $ 3,639
Dec 8, 10 PM $ 25.82
+0.00%
$ 154,899 $ 3,720
Dec 8, 9 PM $ 25.75
-0.42%
$ 154,722 $ 3,674
Dec 8, 8 PM $ 25.9
+0.00%
$ 155,370 $ 3,459
Dec 8, 7 PM $ 25.88
-0.75%
$ 155,252 $ 3,456
Dec 8, 6 PM $ 26.07
-0.34%
$ 156,432 $ 3,383
Dec 8, 5 PM $ 26.16
+0.57%
$ 156,962 $ 3,236
Dec 8, 4 PM $ 26.05
+0.30%
$ 156,314 $ 2,764
Dec 8, 3 PM $ 25.97
+0.46%
$ 155,842 $ 2,546
Dec 8, 2 PM $ 25.9
-0.57%
$ 155,370 $ 2,240
Dec 8, 1 PM $ 26.14
+0.38%
$ 156,844 $ 2,017
Dec 8, 11 AM $ 25.95
+0.00%
$ 155,724 $ 1,434
Dec 8, 10 AM $ 25.99
+0.00%
$ 155,960 $ 1,434
Dec 8, 9 AM $ 25.99
-0.60%
$ 155,960 $ 1,311
Dec 8, 8 AM $ 25.91
-1.01%
$ 155,488 $ 838
Dec 8, 7 AM $ 26.18
+0.99%
$ 157,080 $ 677
Dec 8, 6 AM $ 25.92
-0.94%
$ 155,547 $ 598
Dec 8, 5 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 8, 4 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 5, 9 PM $ 25.9
-1.05%
$ 155,370 $ 4,369
Dec 5, 8 PM $ 26.14
+0.53%
$ 156,844 $ 4,427
Dec 5, 7 PM $ 26.04
+0.08%
$ 156,255 $ 4,588
Dec 5, 6 PM $ 26.02
+0.46%
$ 156,137 $ 4,865
Dec 5, 5 PM $ 25.9
-0.04%
$ 155,429 $ 4,904
Dec 5, 4 PM $ 25.9
-0.08%
$ 155,429 $ 4,844
Dec 5, 3 PM $ 25.72
+0.11%
$ 154,309 $ 4,714
Dec 5, 2 PM $ 25.73
+0.00%
$ 154,368 $ 4,578
Dec 5, 1 PM $ 25.73
-0.11%
$ 154,368 $ 5,119
Dec 5, 12 PM $ 25.69
+0.27%
$ 154,132 $ 5,267
Dec 5, 11 AM $ 25.69
-0.23%
$ 154,132 $ 5,071
Dec 5, 10 AM $ 25.75
+0.19%
$ 154,486 $ 4,862
Dec 5, 9 AM $ 25.63
-0.27%
$ 154,250 $ 4,602
Dec 5, 8 AM $ 25.66
-0.31%
$ 153,955 $ 4,642
Dec 5, 7 AM $ 25.57
-0.65%
$ 153,425 $ 4,547
Dec 5, 6 AM $ 25.75
+0.04%
$ 154,486 $ 4,219
Dec 5, 5 AM $ 25.75
-0.04%
$ 154,486 $ 4,054
Dec 5, 4 AM $ 25.83
+0.00%
$ 154,958 $ 4,024
Dec 5, 3 AM $ 25.83
+0.00%
$ 154,958 $ 3,977
Dec 5, 2 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 1 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 12 AM $ 25.52
-4.45%
$ 153,130 $ 4,078
Dec 4, 11 PM $ 26.71
+0.00%
$ 160,264 $ 4,365
Dec 4, 10 PM $ 26.72
+3.78%
$ 160,323 $ 4,021
Dec 4, 9 PM $ 25.68
+0.04%
$ 154,073 $ 4,169
Dec 4, 8 PM $ 25.67
+0.04%
$ 154,014 $ 3,966
Dec 4, 7 PM $ 25.67
-0.08%
$ 154,014 $ 3,889
Dec 4, 6 PM $ 25.69
+0.38%
$ 154,132 $ 3,669
Dec 4, 5 PM $ 25.61
+0.23%
$ 153,660 $ 3,291