Pfizer xStock Historical Data

PFEx Page 25
Download
Date Close Price change Market cap Trading volume
Nov 26, 11 AM $ 25.72
-0.15%
$ 154,322 $ 1,232
Nov 26, 10 AM $ 25.76
+0.00%
$ 154,561 $ 1,208
Nov 26, 9 AM $ 25.76
+0.00%
$ 154,561 $ 1,265
Nov 26, 8 AM $ 25.76
+0.00%
$ 154,561 $ 1,238
Nov 26, 7 AM $ 25.64
+0.00%
$ 153,845 $ 1,207
Nov 26, 1 AM $ 25.64
+0.04%
$ 153,845 $ 1,207
Nov 26, 12 AM $ 25.7
+0.00%
$ 154,203 $ 1,160
Nov 25, 11 PM $ 26.31
+0.00%
$ 157,846 $ 1,163
Nov 25, 10 PM $ 26.35
+0.00%
$ 158,085 $ 1,159
Nov 25, 9 PM $ 26.35
+2.32%
$ 158,085 $ 1,158
Nov 25, 6 PM $ 25.57
-0.35%
$ 153,426 $ 1,235
Nov 25, 5 PM $ 25.66
-0.62%
$ 153,964 $ 1,170
Nov 25, 3 PM $ 25.72
+0.00%
$ 154,322 $ 1,182
Nov 25, 1 PM $ 25.32
-0.16%
$ 151,933 $ 1,143
Nov 25, 10 AM $ 25.27
+0.12%
$ 151,635 $ 1,167
Nov 25, 9 AM $ 25.24
+0.00%
$ 151,456 $ 1,120
Nov 25, 6 AM $ 25.24
+0.00%
$ 151,456 $ 1,377
Nov 25, 5 AM $ 25.24
+0.00%
$ 151,456 $ 1,377
Nov 25, 12 AM $ 25.21
+0.00%
$ 151,276 $ 1,456
Nov 24, 8 PM $ 25.34
+0.00%
$ 152,053 $ 1,431
Nov 24, 7 PM $ 25.57
+0.00%
$ 153,426 $ 1,307
Nov 24, 5 PM $ 25.36
+0.00%
$ 152,172 $ 1,006
Nov 24, 4 PM $ 25.4
-0.27%
$ 152,411 $ 1,006
Nov 24, 3 PM $ 25.15
+0.12%
$ 150,918 $ 974
Nov 24, 2 PM $ 25.12
+0.00%
$ 150,739 $ 442
Nov 24, 1 PM $ 25.12
+0.00%
$ 150,739 $ 442
Nov 24, 11 AM $ 25.11
+0.00%
$ 150,679 $ 377
Nov 24, 10 AM $ 25.11
+0.00%
$ 150,679 $ 359
Nov 24, 9 AM $ 25.19
+0.24%
$ 151,157 $ 359
Nov 24, 8 AM $ 25.18
-2.09%
$ 151,097 $ 260
Nov 24, 7 AM $ 25.72
+2.58%
$ 154,322 $ 129
Nov 24, 5 AM $ 25.07
+0.00%
$ 150,440 $ 103
Nov 24, 4 AM $ 25.07
+0.00%
$ 150,440 $ 103
Nov 21, 9 PM $ 25.7
+5.30%
$ 154,203 $ 3,963
Nov 21, 7 PM $ 25.11
-0.86%
$ 150,679 $ 3,837
Nov 21, 6 PM $ 25.19
-0.94%
$ 151,157 $ 3,624
Nov 21, 5 PM $ 25.43
-0.20%
$ 152,590 $ 3,461
Nov 21, 4 PM $ 25.1
+0.00%
$ 150,619 $ 891
Nov 21, 3 PM $ 24.95
-0.04%
$ 149,724 $ 891
Nov 21, 2 PM $ 24.5
+0.41%
$ 146,976 $ 754
Nov 21, 12 PM $ 24.51
+0.00%
$ 147,036 $ 617
Nov 21, 9 AM $ 24.47
+0.00%
$ 146,797 $ 582
Nov 21, 7 AM $ 24.4
+0.00%
$ 146,379 $ 813
Nov 21, 6 AM $ 24.4
+0.08%
$ 146,379 $ 813
Nov 21, 5 AM $ 24.38
-0.08%
$ 146,260 $ 835
Nov 21, 1 AM $ 24.41
+0.25%
$ 146,439 $ 1,026
Nov 21, 12 AM $ 24.35
+2.69%
$ 146,081 $ 995
Nov 20, 11 PM $ 23.71
-3.25%
$ 142,258 $ 954
Nov 20, 10 PM $ 24.51
+0.00%
$ 147,036 $ 893
Nov 20, 9 PM $ 23.82
+0.00%
$ 142,915 $ 1,012