Pfizer xStock Historical Data

PFEx
Download
Date Close Price change Market cap Trading volume
Yesterday $ 26.18
+0.00%
$ 157,091 $ 608
Yesterday $ 26.18
+0.22%
$ 157,091 $ 608
May 7, 2026 $ 26.42
-0.40%
$ 158,527 $ 1,679
May 6, 2026 $ 26.53
+0.26%
$ 159,168 $ 279
May 5, 2026 $ 26.46
+0.33%
$ 158,760 $ 268
May 4, 2026 $ 26.37
+1.69%
$ 158,235 $ 510
May 1, 2026 $ 26.41
-1.09%
$ 158,468 $ 491
Apr 30, 2026 $ 26.72
+1.59%
$ 160,333 $ 428
Apr 29, 2026 $ 26.3
-2.13%
$ 157,827 $ 32
Apr 28, 2026 $ 26.88
+0.00%
$ -- $ 127
Apr 27, 2026 $ 26.96
-0.25%
$ 161,732 $ 1,073
Apr 24, 2026 $ 26.81
+1.47%
$ 160,858 $ 261
Apr 23, 2026 $ 26.42
-1.31%
$ -- $ 116
Apr 22, 2026 $ 26.77
-2.13%
$ 160,625 $ 366
Apr 21, 2026 $ 27.55
+0.35%
$ -- $ 1,799
Apr 20, 2026 $ 27.53
+0.14%
$ 165,171 $ 916
Apr 17, 2026 $ 27.54
+0.93%
$ 165,229 $ 14,866
Apr 16, 2026 $ 27.21
-0.04%
$ 163,247 $ 628
Apr 15, 2026 $ 27.23
+0.00%
$ -- $ 34
Apr 14, 2026 $ 27.23
-0.21%
$ 163,364 $ 525
Apr 13, 2026 $ 27.1
+8.27%
$ 162,606 $ 438
Apr 10, 2026 $ 27.25
-0.81%
$ -- $ 465
Apr 9, 2026 $ 27.47
+0.50%
$ 164,821 $ 229
Apr 8, 2026 $ 27.33
-0.60%
$ 164,005 $ 1,655
Apr 7, 2026 $ 27.03
-3.27%
$ -- $ 489
Apr 6, 2026 $ 28.81
+9.49%
$ 172,864 $ 630
Apr 2, 2026 $ 27.32
-3.89%
$ -- $ 388
Apr 1, 2026 $ 28.59
+2.54%
$ 171,523 $ 580
Mar 31, 2026 $ 27.93
+0.52%
$ -- $ 797
Mar 30, 2026 $ 27.16
-2.54%
$ -- $ 688
Mar 27, 2026 $ 27.38
-0.56%
$ -- $ 543
Mar 26, 2026 $ 27.21
+0.00%
$ -- $ 1,042
Mar 25, 2026 $ 26.98
+0.87%
$ -- $ 123
Mar 24, 2026 $ 26.8
+0.07%
$ -- $ 568
Mar 23, 2026 $ 26.73
-0.65%
$ -- $ 245
Mar 20, 2026 $ 27.43
+0.11%
$ 164,588 $ 103
Mar 19, 2026 $ 27.22
+0.11%
$ -- $ 390
Mar 18, 2026 $ 27.19
-4.11%
$ 163,131 $ 675
Mar 17, 2026 $ 27.22
+2.23%
$ -- $ 573
Mar 16, 2026 $ 26.6
-3.49%
$ 159,576 $ 519
Mar 13, 2026 $ 26.86
-1.04%
$ -- $ 480
Mar 12, 2026 $ 27.14
-0.04%
$ -- $ 620
Mar 11, 2026 $ 27.14
+0.00%
$ 162,839 $ 321
Mar 10, 2026 $ 27.15
+1.97%
$ 162,898 $ 524
Mar 9, 2026 $ 26.63
+0.18%
$ 159,751 $ 446
Mar 6, 2026 $ 27.04
+1.10%
$ 162,269 $ 630
Mar 5, 2026 $ 26.57
-0.15%
$ 159,439 $ 75
Mar 4, 2026 $ 26.66
-0.22%
$ 159,970 $ 442
Mar 3, 2026 $ 26.72
-1.49%
$ 160,323 $ 100
Mar 2, 2026 $ 27.29
+3.62%
$ 163,743 $ 388
Download