Pfizer xStock Historical Data

PFEx Page 4
Download
Date Close Price change Market cap Trading volume
May 19, 6 AM $ 25.33
+0.00%
$ 151,962 $ 289
May 18, 7 PM $ 25.33
+0.00%
$ 151,962 $ 289
May 18, 1 PM $ 25.31
+0.00%
$ 151,847 $ 254
May 18, 6 AM $ 25.24
+0.00%
$ 151,443 $ 250
May 18, 4 AM $ 25.24
+0.00%
$ 151,443 $ 250
May 15, 8 PM $ 25.24
+0.00%
$ 151,443 $ 697
May 15, 7 PM $ 25.24
+0.00%
$ 151,443 $ 2,640
May 15, 2 PM $ 25.84
+0.00%
$ 155,016 $ 2,838
May 15, 1 PM $ 25.84
+0.00%
$ 155,016 $ 2,455
May 15, 8 AM $ 25.84
+0.00%
$ 155,016 $ 2,607
May 15, 7 AM $ 25.84
+0.00%
$ 155,016 $ 2,729
May 15, 4 AM $ 25.84
+0.00%
$ 155,016 $ 2,729
May 15, 2 AM $ 25.84
+0.00%
$ 155,016 $ 2,729
May 14, 10 PM $ 25.72
+0.00%
$ 154,325 $ 2,691
May 14, 8 PM $ 25.83
+0.00%
$ 154,958 $ 2,689
May 14, 7 PM $ 25.81
+0.00%
$ 154,843 $ 2,689
May 14, 5 PM $ 25.81
+0.00%
$ 154,843 $ 700
May 14, 3 PM $ 25.87
+0.00%
$ 155,247 $ 779
May 14, 1 PM $ 25.93
+0.00%
$ 155,592 $ 399
May 14, 11 AM $ 25.93
+0.00%
$ 155,592 $ 669
May 14, 10 AM $ 25.93
+0.00%
$ 155,592 $ 669
May 14, 8 AM $ 26.01
+0.00%
$ 156,053 $ 669
May 14, 7 AM $ 26.01
+1.08%
$ 156,053 $ 638
May 14, 6 AM $ 25.73
+0.00%
$ 154,382 $ 510
May 14, 3 AM $ 25.73
+0.00%
$ 154,382 $ 510
May 14, 2 AM $ 25.73
+0.00%
$ 154,382 $ 510
May 13, 11 PM $ 25.73
+0.00%
$ 154,382 $ 510
May 13, 10 PM $ 25.73
+0.00%
$ 154,382 $ 510
May 13, 5 PM $ 25.73
+0.00%
$ 154,382 $ 510
May 13, 4 PM $ 25.73
+0.00%
$ 154,382 $ 510
May 13, 3 PM $ 25.78
-0.33%
$ 154,670 $ 1,261
May 13, 2 PM $ 25.84
+0.00%
$ 155,016 $ 1,188
May 13, 1 PM $ 25.85
+0.00%
$ 155,074 $ 1,142
May 13, 9 AM $ 26.03
+0.00%
$ 156,169 $ 1,326
May 13, 8 AM $ 26.03
+0.00%
$ 156,169 $ 1,423
May 13, 7 AM $ 26.03
+0.00%
$ 156,169 $ 1,423
May 13, 4 AM $ 26.03
+0.00%
$ 156,169 $ 1,506
May 13, 3 AM $ 26.03
+0.00%
$ 156,169 $ 1,506
May 12, 10 PM $ 26.03
+0.00%
$ 156,169 $ 1,522
May 12, 9 PM $ 26.03
+0.00%
$ 156,169 $ 1,535
May 12, 7 PM $ 26.03
+0.00%
$ 156,169 $ 3,586
May 12, 6 PM $ 26.03
+0.00%
$ 156,169 $ 3,586
May 12, 4 PM $ 25.89
+0.00%
$ -- $ 4,350
May 12, 12 PM $ 25.89
+0.15%
$ 155,362 $ 3,936
May 12, 11 AM $ 25.86
+0.00%
$ 155,189 $ 3,492
May 12, 10 AM $ 25.86
+0.00%
$ 155,189 $ 3,433
May 12, 9 AM $ 25.86
+0.00%
$ 155,189 $ 3,433
May 12, 7 AM $ 25.82
+0.00%
$ 154,901 $ 3,502
May 12, 6 AM $ 25.82
-0.04%
$ 154,901 $ 3,502
May 12, 5 AM $ 25.83
+0.00%
$ 154,958 $ 3,474