Pfizer xStock Historical Data

PFEx Page 28
Download
Date Close Price change Market cap Trading volume
Dec 4, 4 PM $ 25.56
+0.35%
$ 153,366 $ 3,321
Dec 4, 3 PM $ 25.47
+0.35%
$ 152,835 $ 3,186
Dec 4, 2 PM $ 25.51
-0.42%
$ 153,071 $ 3,272
Dec 4, 1 PM $ 25.58
-0.38%
$ 153,483 $ 2,826
Dec 4, 12 PM $ 25.68
+0.08%
$ 154,073 $ 2,550
Dec 4, 11 AM $ 25.69
+0.04%
$ 154,132 $ 2,238
Dec 4, 10 AM $ 25.63
-0.38%
$ 153,778 $ 2,145
Dec 4, 9 AM $ 25.66
-0.04%
$ 153,955 $ 2,139
Dec 4, 8 AM $ 26.78
+0.00%
$ 160,677 $ 1,878
Dec 4, 7 AM $ 26.78
-0.07%
$ 160,677 $ 1,926
Dec 4, 6 AM $ 25.58
+0.00%
$ 153,483 $ 1,808
Dec 4, 5 AM $ 25.58
+0.00%
$ 153,483 $ 1,512
Dec 4, 3 AM $ 25.58
+0.00%
$ 153,483 $ 1,497
Dec 4, 12 AM $ 26.72
+0.00%
$ 160,323 $ 1,341
Dec 3, 11 PM $ 25.67
+0.00%
$ 154,014 $ 1,187
Dec 3, 8 PM $ 25.72
+0.35%
$ 154,309 $ 1,022
Dec 3, 7 PM $ 25.63
+0.00%
$ 153,778 $ 974
Dec 3, 6 PM $ 25.63
-0.04%
$ 153,778 $ 1,043
Dec 3, 5 PM $ 25.67
+0.15%
$ 154,014 $ 1,358
Dec 3, 4 PM $ 25.54
+0.00%
$ 153,248 $ 1,338
Dec 3, 3 PM $ 25.54
-0.61%
$ 153,248 $ 1,252
Dec 3, 2 PM $ 25.7
+1.75%
$ 154,191 $ 1,293
Dec 3, 11 AM $ 25.26
+0.00%
$ 151,538 $ 1,394
Dec 3, 10 AM $ 25.31
+0.43%
$ 151,833 $ 1,501
Dec 3, 7 AM $ 25.2
+0.00%
$ 151,184 $ 1,549
Dec 3, 6 AM $ 25.2
+0.00%
$ 151,184 $ 1,555
Dec 3, 5 AM $ 25.23
+0.00%
$ 151,361 $ 1,540
Dec 3, 4 AM $ 25.21
+0.00%
$ 151,243 $ 1,590
Dec 3, 3 AM $ 25.21
+0.00%
$ 151,243 $ 1,591
Dec 2, 8 PM $ 25.25
+0.12%
$ 151,479 $ 1,701
Dec 2, 7 PM $ 25.23
+0.59%
$ 151,361 $ 1,916
Dec 2, 6 PM $ 25.34
-0.19%
$ 152,068 $ 1,872
Dec 2, 5 PM $ 25.1
-1.20%
$ 150,594 $ 34,305
Dec 2, 4 PM $ 25.4
-0.31%
$ 152,422 $ 34,311
Dec 2, 3 PM $ 24.95
-0.70%
$ 149,710 $ 34,606
Dec 2, 2 PM $ 25.39
+0.00%
$ 152,363 $ 34,424
Dec 2, 1 PM $ 25.39
+0.39%
$ 152,363 $ 35,200
Dec 2, 12 PM $ 25.35
+0.08%
$ 152,127 $ 35,076
Dec 2, 11 AM $ 25.42
+0.15%
$ 152,540 $ 35,095
Dec 2, 10 AM $ 25.38
+0.16%
$ 152,304 $ 38,753
Dec 2, 9 AM $ 25.34
-0.04%
$ 152,068 $ 38,701
Dec 2, 8 AM $ 25.35
+0.19%
$ 152,127 $ 38,728
Dec 2, 7 AM $ 25.31
+0.00%
$ 151,833 $ 38,607
Dec 2, 4 AM $ 25.27
+0.00%
$ 151,597 $ 38,474
Dec 2, 3 AM $ 25.31
+0.00%
$ 151,833 $ 38,563
Dec 2, 1 AM $ 25.27
-1.38%
$ 151,597 $ 38,481
Dec 1, 9 PM $ 25.34
-0.39%
$ 152,053 $ 39,023
Dec 1, 8 PM $ 25.44
+0.16%
$ 152,650 $ 38,171
Dec 1, 7 PM $ 25.3
-0.20%
$ 151,814 $ 37,811
Dec 1, 6 PM $ 25.36
-0.23%
$ 152,172 $ 37,676