Pfizer xStock Historical Data

PFEx Page 15
Download
Date Close Price change Market cap Trading volume
Jan 28, 9 AM $ 26.37
+0.00%
$ 158,201 $ 958
Jan 28, 7 AM $ 26.37
+0.00%
$ 158,201 $ 936
Jan 28, 6 AM $ 26.37
-0.30%
$ 158,201 $ 576
Jan 28, 4 AM $ 26.45
+0.11%
$ 158,672 $ 566
Jan 28, 3 AM $ 26.42
+0.00%
$ 158,495 $ 536
Jan 27, 5 PM $ 26.65
+0.00%
$ 159,911 $ 327
Jan 27, 4 PM $ 26.23
+0.00%
$ 157,375 $ 532
Jan 27, 3 PM $ 26.23
+0.00%
$ 157,375 $ 504
Jan 27, 2 PM $ 25.8
+0.00%
$ 154,781 $ 504
Jan 27, 12 PM $ 25.84
+0.00%
$ 155,017 $ 3,954
Jan 27, 10 AM $ 25.87
+0.00%
$ 155,193 $ 3,871
Jan 27, 9 AM $ 25.87
+0.00%
$ 155,193 $ 3,896
Jan 27, 8 AM $ 25.89
+0.00%
$ 155,311 $ 3,896
Jan 27, 6 AM $ 25.86
+0.00%
$ 155,135 $ 3,919
Jan 27, 5 AM $ 25.86
+0.00%
$ 155,135 $ 3,885
Jan 26, 8 PM $ 25.83
+0.00%
$ 154,958 $ 3,982
Jan 26, 5 PM $ 25.8
+0.00%
$ 154,781 $ 3,931
Jan 26, 4 PM $ 25.79
+0.00%
$ 154,722 $ 3,931
Jan 26, 3 PM $ 25.89
+0.00%
$ 155,311 $ 3,745
Jan 26, 2 PM $ 25.65
+0.15%
$ 153,896 $ 3,745
Jan 26, 10 AM $ 25.63
+0.00%
$ 153,778 $ 148
Jan 26, 9 AM $ 25.63
+0.35%
$ 153,778 $ 148
Jan 26, 7 AM $ 25.54
+0.00%
$ 153,248 $ 122
Jan 23, 4 PM $ 25.58
+0.00%
$ 153,483 $ 1,020
Jan 23, 3 PM $ 25.58
+0.00%
$ 153,483 $ 1,245
Jan 23, 2 PM $ 25.63
+0.00%
$ 153,778 $ 1,243
Jan 23, 11 AM $ 25.71
+0.08%
$ 154,250 $ 1,278
Jan 23, 10 AM $ 25.77
+0.00%
$ 154,604 $ 730
Jan 23, 8 AM $ 25.77
+0.00%
$ 154,604 $ 3,177
Jan 23, 7 AM $ 25.77
-0.19%
$ 154,604 $ 3,177
Jan 23, 6 AM $ 25.82
-0.98%
$ 154,899 $ 3,451
Jan 23, 5 AM $ 26.07
+0.00%
$ 156,432 $ 3,465
Jan 23, 4 AM $ 26.07
+0.00%
$ 156,432 $ 3,465
Jan 23, 3 AM $ 26.07
+0.00%
$ 156,432 $ 3,465
Jan 22, 8 PM $ 26.07
+0.00%
$ 156,432 $ 3,569
Jan 22, 5 PM $ 26.07
+0.00%
$ 156,432 $ 3,579
Jan 22, 4 PM $ 26.09
-0.52%
$ 156,550 $ 3,561
Jan 22, 3 PM $ 25.9
+0.00%
$ 155,370 $ 3,283
Jan 22, 2 PM $ 25.9
-0.19%
$ 155,370 $ 3,288
Jan 22, 1 PM $ 25.94
+0.00%
$ 155,665 $ 3,317
Jan 22, 12 PM $ 25.73
+0.00%
$ 154,368 $ 3,518
Jan 22, 11 AM $ 25.73
+0.00%
$ 154,368 $ 3,389
Jan 22, 10 AM $ 25.73
-0.04%
$ 154,368 $ 3,389
Jan 22, 9 AM $ 26.19
+0.30%
$ 157,139 $ 1,088
Jan 22, 7 AM $ 25.66
+0.00%
$ 153,955 $ 955
Jan 22, 5 AM $ 25.58
+0.00%
$ 153,483 $ 783
Jan 22, 4 AM $ 25.58
+0.00%
$ 153,483 $ 783
Jan 22, 12 AM $ 25.58
+0.00%
$ 153,483 $ 913
Jan 21, 6 PM $ 25.05
+0.00%
$ 150,299 $ 753
Jan 21, 5 PM $ 25.05
-1.70%
$ 150,299 $ 782