Pfizer xStock Historical Data

PFEx Page 25
Download
Date Close Price change Market cap Trading volume
Dec 19, 7 PM $ 25.36
+0.00%
$ 152,186 $ 2,303
Dec 19, 6 PM $ 25.36
+0.00%
$ 152,186 $ 2,308
Dec 19, 5 PM $ 25.35
+0.16%
$ 152,127 $ 2,335
Dec 19, 4 PM $ 25.32
+0.12%
$ 151,891 $ 2,371
Dec 19, 3 PM $ 25.31
+1.10%
$ 151,833 $ 2,420
Dec 19, 2 PM $ 25.03
-0.12%
$ 150,181 $ 2,086
Dec 19, 1 PM $ 25.09
+0.00%
$ 150,535 $ 1,266
Dec 19, 12 PM $ 25.12
+0.00%
$ 150,712 $ 1,252
Dec 19, 10 AM $ 25.12
+0.00%
$ 150,712 $ 1,511
Dec 19, 9 AM $ 25.09
+0.00%
$ 150,535 $ 1,545
Dec 19, 8 AM $ 25.15
+0.04%
$ 150,889 $ 1,543
Dec 19, 7 AM $ 25.17
+0.00%
$ 151,007 $ 1,422
Dec 19, 4 AM $ 25.01
+0.00%
$ 150,064 $ 1,507
Dec 19, 3 AM $ 25.09
+0.00%
$ 150,535 $ 1,458
Dec 18, 8 PM $ 25.12
+0.31%
$ 150,712 $ 1,444
Dec 18, 7 PM $ 25.06
+0.08%
$ 150,358 $ 1,310
Dec 18, 6 PM $ 25
-0.35%
$ 150,005 $ 1,227
Dec 18, 5 PM $ 25.09
+0.04%
$ 150,535 $ 1,141
Dec 18, 4 PM $ 25.07
+0.00%
$ 150,417 $ 1,011
Dec 18, 3 PM $ 25.1
+0.00%
$ 150,594 $ 1,075
Dec 18, 2 PM $ 25.1
+0.00%
$ 150,594 $ 1,157
Dec 18, 1 PM $ 25.1
+0.16%
$ 150,594 $ 2,659
Dec 18, 12 PM $ 25.06
+0.00%
$ 150,358 $ 2,676
Dec 18, 11 AM $ 25.06
-0.27%
$ 150,358 $ 2,499
Dec 18, 10 AM $ 25.08
-0.04%
$ 150,476 $ 2,522
Dec 18, 9 AM $ 25.09
+0.24%
$ 150,535 $ 2,379
Dec 18, 8 AM $ 25.03
+0.00%
$ 150,181 $ 2,501
Dec 18, 7 AM $ 25.07
+0.00%
$ 150,417 $ 2,527
Dec 18, 6 AM $ 25.18
+0.43%
$ 151,066 $ 2,534
Dec 18, 5 AM $ 25.02
+0.00%
$ 150,123 $ 2,442
Dec 18, 4 AM $ 25.02
+0.00%
$ 150,123 $ 2,418
Dec 18, 1 AM $ 25.02
+0.00%
$ 150,123 $ 2,478
Dec 17, 8 PM $ 25.07
-0.62%
$ 150,417 $ 2,608
Dec 17, 7 PM $ 25.05
+0.00%
$ 150,299 $ 2,557
Dec 17, 4 PM $ 25.16
+0.43%
$ 150,948 $ 2,755
Dec 17, 3 PM $ 25.27
-0.77%
$ 151,597 $ 2,955
Dec 17, 2 PM $ 25.46
-0.04%
$ 152,776 $ 2,913
Dec 17, 1 PM $ 25.46
-0.35%
$ 152,776 $ 1,584
Dec 17, 11 AM $ 25.6
+0.00%
$ 153,601 $ 1,603
Dec 17, 10 AM $ 25.52
+0.00%
$ 153,130 $ 1,706
Dec 17, 9 AM $ 25.52
-0.08%
$ 153,130 $ 1,931
Dec 17, 8 AM $ 25.43
+0.00%
$ 152,599 $ 1,891
Dec 17, 7 AM $ 25.53
+0.19%
$ 153,189 $ 1,859
Dec 17, 4 AM $ 25.47
+0.00%
$ 152,835 $ 2,013
Dec 17, 3 AM $ 25.47
+0.00%
$ 152,835 $ 1,971
Dec 17, 1 AM $ 25.58
+0.00%
$ 153,483 $ 1,993
Dec 16, 9 PM $ 25.55
-0.15%
$ 153,307 $ 2,190
Dec 16, 8 PM $ 25.44
+1.57%
$ 152,658 $ 2,117
Dec 16, 7 PM $ 25.05
+0.00%
$ 150,299 $ 2,875
Dec 16, 6 PM $ 25.1
-0.39%
$ 150,594 $ 3,060