Pfizer xStock Historical Data

PFEx Page 22
Download
Date Close Price change Market cap Trading volume
Dec 10, 12 PM $ 25.45
+0.00%
$ 152,717 $ 769
Dec 10, 10 AM $ 25.5
+0.08%
$ 153,012 $ 676
Dec 10, 9 AM $ 25.48
+0.12%
$ 152,894 $ 674
Dec 10, 8 AM $ 25.45
-0.19%
$ 152,717 $ 608
Dec 10, 7 AM $ 25.5
+0.50%
$ 153,012 $ 630
Dec 10, 6 AM $ 25.37
-0.39%
$ 152,245 $ 761
Dec 10, 4 AM $ 25.33
+0.00%
$ 151,950 $ 917
Dec 10, 12 AM $ 25.33
+0.00%
$ 151,950 $ 917
Dec 9, 10 PM $ 25.33
+0.00%
$ 151,950 $ 940
Dec 9, 8 PM $ 25.4
+0.00%
$ 152,422 $ 1,326
Dec 9, 7 PM $ 25.52
-0.12%
$ 153,130 $ 1,386
Dec 9, 6 PM $ 25.55
+0.00%
$ 153,307 $ 1,383
Dec 9, 5 PM $ 25.59
-0.31%
$ 153,542 $ 1,502
Dec 9, 4 PM $ 25.75
+0.00%
$ 154,486 $ 1,886
Dec 9, 3 PM $ 25.75
-1.09%
$ 154,486 $ 1,956
Dec 9, 2 PM $ 26.03
+0.53%
$ 156,196 $ 2,255
Dec 9, 10 AM $ 25.87
+0.00%
$ 155,193 $ 3,032
Dec 9, 8 AM $ 25.82
-0.23%
$ 154,899 $ 3,544
Dec 9, 7 AM $ 25.88
+0.15%
$ 155,252 $ 3,640
Dec 9, 6 AM $ 25.74
-0.30%
$ 154,427 $ 3,564
Dec 9, 5 AM $ 25.7
-0.87%
$ 154,191 $ 3,661
Dec 9, 4 AM $ 25.9
+0.00%
$ 155,429 $ 3,639
Dec 8, 10 PM $ 25.82
+0.00%
$ 154,899 $ 3,720
Dec 8, 9 PM $ 25.75
-0.42%
$ 154,722 $ 3,674
Dec 8, 8 PM $ 25.9
+0.00%
$ 155,370 $ 3,459
Dec 8, 7 PM $ 25.88
-0.75%
$ 155,252 $ 3,456
Dec 8, 6 PM $ 26.07
-0.34%
$ 156,432 $ 3,383
Dec 8, 5 PM $ 26.16
+0.57%
$ 156,962 $ 3,236
Dec 8, 4 PM $ 26.05
+0.30%
$ 156,314 $ 2,764
Dec 8, 3 PM $ 25.97
+0.46%
$ 155,842 $ 2,546
Dec 8, 2 PM $ 25.9
-0.57%
$ 155,370 $ 2,240
Dec 8, 1 PM $ 26.14
+0.38%
$ 156,844 $ 2,017
Dec 8, 11 AM $ 25.95
+0.00%
$ 155,724 $ 1,434
Dec 8, 10 AM $ 25.99
+0.00%
$ 155,960 $ 1,434
Dec 8, 9 AM $ 25.99
-0.60%
$ 155,960 $ 1,311
Dec 8, 8 AM $ 25.91
-1.01%
$ 155,488 $ 838
Dec 8, 7 AM $ 26.18
+0.99%
$ 157,080 $ 677
Dec 8, 6 AM $ 25.92
-0.94%
$ 155,547 $ 598
Dec 8, 5 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 8, 4 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 5, 9 PM $ 25.9
-1.05%
$ 155,370 $ 4,369
Dec 5, 8 PM $ 26.14
+0.53%
$ 156,844 $ 4,427
Dec 5, 7 PM $ 26.04
+0.08%
$ 156,255 $ 4,588
Dec 5, 6 PM $ 26.02
+0.46%
$ 156,137 $ 4,865
Dec 5, 5 PM $ 25.9
-0.04%
$ 155,429 $ 4,904
Dec 5, 4 PM $ 25.9
-0.08%
$ 155,429 $ 4,844
Dec 5, 3 PM $ 25.72
+0.11%
$ 154,309 $ 4,714
Dec 5, 2 PM $ 25.73
+0.00%
$ 154,368 $ 4,578
Dec 5, 1 PM $ 25.73
-0.11%
$ 154,368 $ 5,119
Dec 5, 12 PM $ 25.69
+0.27%
$ 154,132 $ 5,267