Pfizer xStock Historical Data

PFEx Page 24
Download
Date Close Price change Market cap Trading volume
Dec 2, 6 PM $ 25.34
-0.19%
$ 152,068 $ 1,872
Dec 2, 5 PM $ 25.1
-1.20%
$ 150,594 $ 34,305
Dec 2, 4 PM $ 25.4
-0.31%
$ 152,422 $ 34,311
Dec 2, 3 PM $ 24.95
-0.70%
$ 149,710 $ 34,606
Dec 2, 2 PM $ 25.39
+0.00%
$ 152,363 $ 34,424
Dec 2, 1 PM $ 25.39
+0.39%
$ 152,363 $ 35,200
Dec 2, 12 PM $ 25.35
+0.08%
$ 152,127 $ 35,076
Dec 2, 11 AM $ 25.42
+0.15%
$ 152,540 $ 35,095
Dec 2, 10 AM $ 25.38
+0.16%
$ 152,304 $ 38,753
Dec 2, 9 AM $ 25.34
-0.04%
$ 152,068 $ 38,701
Dec 2, 8 AM $ 25.35
+0.19%
$ 152,127 $ 38,728
Dec 2, 7 AM $ 25.31
+0.00%
$ 151,833 $ 38,607
Dec 2, 4 AM $ 25.27
+0.00%
$ 151,597 $ 38,474
Dec 2, 3 AM $ 25.31
+0.00%
$ 151,833 $ 38,563
Dec 2, 1 AM $ 25.27
-1.38%
$ 151,597 $ 38,481
Dec 1, 9 PM $ 25.34
-0.39%
$ 152,053 $ 39,023
Dec 1, 8 PM $ 25.44
+0.16%
$ 152,650 $ 38,171
Dec 1, 7 PM $ 25.3
-0.20%
$ 151,814 $ 37,811
Dec 1, 6 PM $ 25.36
-0.23%
$ 152,172 $ 37,676
Dec 1, 5 PM $ 25.43
-0.08%
$ 152,590 $ 5,365
Dec 1, 4 PM $ 25.55
-0.62%
$ 153,307 $ 5,241
Dec 1, 3 PM $ 25.87
+0.00%
$ 155,218 $ 5,108
Dec 1, 2 PM $ 25.74
+0.15%
$ 154,442 $ 4,571
Dec 1, 1 PM $ 25.65
+0.00%
$ 153,904 $ 4,079
Dec 1, 12 PM $ 25.63
-0.12%
$ 153,785 $ 4,032
Dec 1, 11 AM $ 25.65
-0.04%
$ 153,904 $ 280
Dec 1, 10 AM $ 25.66
-0.31%
$ 153,964 $ 222
Dec 1, 9 AM $ 25.75
+0.12%
$ 154,501 $ 180
Dec 1, 6 AM $ 26.28
+0.00%
$ 157,667 $ 117
Dec 1, 5 AM $ 26.28
+0.00%
$ 157,667 $ 117
Nov 28, 9 PM $ 26.42
+1.96%
$ 158,503 $ 3,923
Nov 28, 8 PM $ 25.91
+0.00%
$ 155,457 $ 3,636
Nov 28, 7 PM $ 25.62
-1.11%
$ 153,725 $ 3,613
Nov 28, 6 PM $ 25.57
-0.50%
$ 153,426 $ 2,908
Nov 28, 5 PM $ 25.69
-0.15%
$ 154,143 $ 1,754
Nov 28, 4 PM $ 25.66
-0.50%
$ 153,964 $ 1,337
Nov 28, 3 PM $ 25.79
-0.12%
$ 154,740 $ 1,178
Nov 28, 2 PM $ 25.71
-0.58%
$ 154,263 $ 739
Nov 28, 1 PM $ 25.59
-0.62%
$ 153,546 $ 427
Nov 28, 12 PM $ 25.75
+0.15%
$ 154,501 $ 100
Nov 28, 11 AM $ 26.38
+0.00%
$ 158,264 $ 32
Nov 28, 10 AM $ 25.78
+0.00%
$ 154,681 $ 181
Nov 28, 8 AM $ 26.35
+0.00%
$ 158,085 $ 179
Nov 28, 7 AM $ 26.35
+0.00%
$ 158,085 $ 179
Nov 26, 10 PM $ 25.06
+0.00%
$ 150,381 $ 809
Nov 26, 6 PM $ 25.59
+0.00%
$ 153,546 $ 917
Nov 26, 3 PM $ 25.7
+0.00%
$ 154,203 $ 1,224
Nov 26, 2 PM $ 25.72
-2.34%
$ 154,322 $ 1,247
Nov 26, 1 PM $ 26.34
+0.00%
$ 158,025 $ 1,244
Nov 26, 12 PM $ 26.34
+0.00%
$ 158,025 $ 1,297