Pfizer xStock Historical Data

PFEx Page 24
Download
Date Close Price change Market cap Trading volume
Dec 30, 4 PM $ 24.99
+0.16%
$ 149,946 $ 1,076
Dec 30, 3 PM $ 24.95
-0.31%
$ 149,710 $ 987
Dec 30, 2 PM $ 25.03
+0.00%
$ 150,181 $ 966
Dec 30, 1 PM $ 25.03
+0.00%
$ 150,181 $ 1,086
Dec 30, 12 PM $ 25.03
+0.00%
$ 150,181 $ 1,057
Dec 30, 11 AM $ 25.03
+0.00%
$ 150,181 $ 1,057
Dec 29, 9 PM $ 24.86
+0.00%
$ 149,179 $ 1,539
Dec 29, 8 PM $ 25.06
+0.00%
$ 150,358 $ 1,502
Dec 29, 2 PM $ 25.03
+0.00%
$ 150,181 $ 828
Dec 29, 1 PM $ 25.03
+0.00%
$ 150,181 $ 826
Dec 29, 11 AM $ 24.84
+0.00%
$ 149,061 $ 678
Dec 29, 10 AM $ 24.84
+0.00%
$ 149,061 $ 572
Dec 29, 9 AM $ 24.84
+0.00%
$ 149,061 $ 572
Dec 26, 7 PM $ 24.99
+0.00%
$ 149,946 $ 496
Dec 26, 3 PM $ 25
+0.00%
$ 150,005 $ 249
Dec 26, 9 AM $ 25.05
-0.08%
$ 150,299 $ 122
Dec 26, 8 AM $ 25.07
+0.08%
$ 150,417 $ 88
Dec 26, 7 AM $ 25.05
+0.00%
$ 150,299 $ 49
Dec 24, 7 PM $ 25.04
+0.00%
$ 150,240 $ 471
Dec 24, 6 PM $ 25.03
-0.16%
$ 150,181 $ 420
Dec 24, 5 PM $ 25.07
+0.00%
$ 150,417 $ 468
Dec 24, 3 PM $ 25.22
+0.00%
$ 151,302 $ 495
Dec 24, 11 AM $ 24.95
-0.04%
$ 149,710 $ 485
Dec 24, 9 AM $ 24.95
+0.00%
$ 149,710 $ 458
Dec 24, 8 AM $ 24.95
+0.00%
$ 149,710 $ 458
Dec 24, 6 AM $ 24.95
+0.00%
$ 149,710 $ 475
Dec 24, 5 AM $ 24.93
+0.00%
$ 149,592 $ 475
Dec 24, 4 AM $ 24.93
+0.00%
$ 149,592 $ 456
Dec 24, 3 AM $ 24.93
+0.00%
$ -- $ 456
Dec 23, 10 PM $ 24.93
+0.00%
$ 149,592 $ 456
Dec 23, 9 PM $ 24.93
+0.16%
$ 149,592 $ 456
Dec 23, 6 PM $ 25
-0.12%
$ 150,005 $ 395
Dec 23, 4 PM $ 25.26
+0.00%
$ 151,538 $ 488
Dec 23, 3 PM $ 25.26
+0.00%
$ 151,538 $ 488
Dec 23, 2 PM $ 25.27
+0.00%
$ 151,597 $ 520
Dec 23, 1 PM $ 25.26
+0.00%
$ 151,538 $ 495
Dec 23, 10 AM $ 25.26
+0.00%
$ 151,538 $ 964
Dec 23, 4 AM $ 25.22
+0.00%
$ -- $ 971
Dec 23, 3 AM $ 25.22
+0.00%
$ 151,302 $ 1,002
Dec 23, 2 AM $ 25.22
+0.00%
$ 151,302 $ 1,002
Dec 22, 7 PM $ 25.22
-0.19%
$ 151,302 $ 1,002
Dec 22, 5 PM $ 25.27
+0.12%
$ 151,597 $ 915
Dec 22, 3 PM $ 25.32
+0.00%
$ 151,891 $ 684
Dec 22, 1 PM $ 25.24
+0.00%
$ 151,420 $ 626
Dec 22, 12 PM $ 25.2
+2.27%
$ 151,184 $ 600
Dec 22, 10 AM $ 25.31
+0.16%
$ 151,833 $ 117
Dec 22, 6 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 22, 5 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 22, 4 AM $ 25.34
+0.00%
$ 152,068 $ 31
Dec 19, 11 PM $ 25.34
+0.00%
$ 152,068 $ 2,052