Pfizer xStock Historical Data

PFEx Page 23
Download
Date Close Price change Market cap Trading volume
Dec 5, 11 AM $ 25.69
-0.23%
$ 154,132 $ 5,071
Dec 5, 10 AM $ 25.75
+0.19%
$ 154,486 $ 4,862
Dec 5, 9 AM $ 25.63
-0.27%
$ 154,250 $ 4,602
Dec 5, 8 AM $ 25.66
-0.31%
$ 153,955 $ 4,642
Dec 5, 7 AM $ 25.57
-0.65%
$ 153,425 $ 4,547
Dec 5, 6 AM $ 25.75
+0.04%
$ 154,486 $ 4,219
Dec 5, 5 AM $ 25.75
-0.04%
$ 154,486 $ 4,054
Dec 5, 4 AM $ 25.83
+0.00%
$ 154,958 $ 4,024
Dec 5, 3 AM $ 25.83
+0.00%
$ 154,958 $ 3,977
Dec 5, 2 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 1 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 12 AM $ 25.52
-4.45%
$ 153,130 $ 4,078
Dec 4, 11 PM $ 26.71
+0.00%
$ 160,264 $ 4,365
Dec 4, 10 PM $ 26.72
+3.78%
$ 160,323 $ 4,021
Dec 4, 9 PM $ 25.68
+0.04%
$ 154,073 $ 4,169
Dec 4, 8 PM $ 25.67
+0.04%
$ 154,014 $ 3,966
Dec 4, 7 PM $ 25.67
-0.08%
$ 154,014 $ 3,889
Dec 4, 6 PM $ 25.69
+0.38%
$ 154,132 $ 3,669
Dec 4, 5 PM $ 25.61
+0.23%
$ 153,660 $ 3,291
Dec 4, 4 PM $ 25.56
+0.35%
$ 153,366 $ 3,321
Dec 4, 3 PM $ 25.47
+0.35%
$ 152,835 $ 3,186
Dec 4, 2 PM $ 25.51
-0.42%
$ 153,071 $ 3,272
Dec 4, 1 PM $ 25.58
-0.38%
$ 153,483 $ 2,826
Dec 4, 12 PM $ 25.68
+0.08%
$ 154,073 $ 2,550
Dec 4, 11 AM $ 25.69
+0.04%
$ 154,132 $ 2,238
Dec 4, 10 AM $ 25.63
-0.38%
$ 153,778 $ 2,145
Dec 4, 9 AM $ 25.66
-0.04%
$ 153,955 $ 2,139
Dec 4, 8 AM $ 26.78
+0.00%
$ 160,677 $ 1,878
Dec 4, 7 AM $ 26.78
-0.07%
$ 160,677 $ 1,926
Dec 4, 6 AM $ 25.58
+0.00%
$ 153,483 $ 1,808
Dec 4, 5 AM $ 25.58
+0.00%
$ 153,483 $ 1,512
Dec 4, 3 AM $ 25.58
+0.00%
$ 153,483 $ 1,497
Dec 4, 12 AM $ 26.72
+0.00%
$ 160,323 $ 1,341
Dec 3, 11 PM $ 25.67
+0.00%
$ 154,014 $ 1,187
Dec 3, 8 PM $ 25.72
+0.35%
$ 154,309 $ 1,022
Dec 3, 7 PM $ 25.63
+0.00%
$ 153,778 $ 974
Dec 3, 6 PM $ 25.63
-0.04%
$ 153,778 $ 1,043
Dec 3, 5 PM $ 25.67
+0.15%
$ 154,014 $ 1,358
Dec 3, 4 PM $ 25.54
+0.00%
$ 153,248 $ 1,338
Dec 3, 3 PM $ 25.54
-0.61%
$ 153,248 $ 1,252
Dec 3, 2 PM $ 25.7
+1.75%
$ 154,191 $ 1,293
Dec 3, 11 AM $ 25.26
+0.00%
$ 151,538 $ 1,394
Dec 3, 10 AM $ 25.31
+0.43%
$ 151,833 $ 1,501
Dec 3, 7 AM $ 25.2
+0.00%
$ 151,184 $ 1,549
Dec 3, 6 AM $ 25.2
+0.00%
$ 151,184 $ 1,555
Dec 3, 5 AM $ 25.23
+0.00%
$ 151,361 $ 1,540
Dec 3, 4 AM $ 25.21
+0.00%
$ 151,243 $ 1,590
Dec 3, 3 AM $ 25.21
+0.00%
$ 151,243 $ 1,591
Dec 2, 8 PM $ 25.25
+0.12%
$ 151,479 $ 1,701
Dec 2, 7 PM $ 25.23
+0.59%
$ 151,361 $ 1,916