Pfizer xStock Historical Data

PFEx Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 12 PM $ 26.21
+0.00%
$ 157,264 $ 9,379
May 28, 11 AM $ 26.21
+0.00%
$ 157,264 $ 9,379
May 28, 10 AM $ 26.22
+0.00%
$ 157,321 $ 9,379
May 28, 9 AM $ 26.22
+0.00%
$ 157,321 $ 9,352
May 28, 8 AM $ 26.22
-0.26%
$ 157,321 $ 9,353
May 28, 7 AM $ 26.17
+0.00%
$ 157,033 $ 9,341
May 27, 2 PM $ 26.47
+0.15%
$ 158,819 $ 1,433
May 27, 1 PM $ 25.8
+0.00%
$ 154,786 $ 849
May 27, 12 PM $ 25.8
+0.00%
$ 154,786 $ 306
May 27, 8 AM $ 25.8
+0.00%
$ 154,786 $ 339
May 27, 2 AM $ 26.35
+0.00%
$ 158,128 $ 755
May 27, 1 AM $ 26.35
+0.00%
$ 158,128 $ 755
May 26, 11 PM $ 25.7
+0.00%
$ -- $ 755
May 26, 6 PM $ 25.77
+0.00%
$ 154,613 $ 512
May 26, 10 AM $ 25.97
+0.00%
$ 155,823 $ 432
May 26, 9 AM $ 25.99
+0.00%
$ -- $ 427
May 26, 1 AM $ 26.02
+0.00%
$ 156,111 $ 67
May 22, 7 PM $ 26.03
+0.00%
$ 156,169 $ 548
May 22, 1 PM $ 26.01
+0.00%
$ 156,053 $ 363
May 22, 12 PM $ 26.01
+0.45%
$ 156,053 $ 261
May 22, 11 AM $ 25.89
+0.00%
$ 155,362 $ 201
May 22, 10 AM $ 25.89
+0.00%
$ 155,362 $ 201
May 22, 9 AM $ 25.89
+0.00%
$ 155,362 $ 201
May 22, 8 AM $ 25.89
+0.00%
$ 155,362 $ 201
May 22, 5 AM $ 25.89
+0.00%
$ 155,362 $ 201
May 21, 4 PM $ 25.71
+0.00%
$ 154,267 $ 105
May 21, 11 AM $ 25.71
+0.00%
$ 154,267 $ 105
May 21, 10 AM $ 25.71
+0.00%
$ 154,267 $ 105
May 21, 9 AM $ 25.71
+0.00%
$ 154,267 $ 105
May 21, 8 AM $ 25.71
+0.00%
$ 154,267 $ 2,339
May 21, 3 AM $ 25.71
+0.00%
$ 154,267 $ 2,339
May 21, 1 AM $ 25.71
+0.00%
$ 154,267 $ 2,339
May 20, 1 PM $ 25.71
+0.00%
$ 154,267 $ 2,573
May 20, 11 AM $ 25.74
+0.00%
$ 154,440 $ 2,661
May 20, 10 AM $ 25.74
+0.00%
$ 154,440 $ 2,558
May 20, 9 AM $ 25.74
+0.00%
$ 154,440 $ 2,627
May 20, 8 AM $ 25.62
+0.00%
$ 153,748 $ 2,627
May 20, 3 AM $ 25.62
+0.00%
$ 153,748 $ 390
May 20, 2 AM $ 25.62
+0.00%
$ 153,748 $ 390
May 19, 11 PM $ 25.62
+0.00%
$ 153,748 $ 390
May 19, 10 PM $ 25.62
+0.00%
$ 153,748 $ 390
May 19, 6 PM $ 25.62
+0.00%
$ 153,748 $ 390
May 19, 5 PM $ 25.89
+0.00%
$ 155,362 $ 390
May 19, 3 PM $ 25.94
+0.56%
$ 155,650 $ 423
May 19, 2 PM $ 25.51
+0.00%
$ 153,057 $ 270
May 19, 12 PM $ 25.29
+0.00%
$ 151,731 $ 438
May 19, 10 AM $ 25.33
+0.00%
$ 151,962 $ 352
May 19, 9 AM $ 25.33
+0.00%
$ 151,962 $ 285
May 19, 8 AM $ 25.33
+0.00%
$ 151,962 $ 285
May 19, 7 AM $ 25.33
+0.00%
$ 151,962 $ 289