Pfizer xStock Historical Data

PFEx Page 28
Download
Date Close Price change Market cap Trading volume
Nov 10, 7 PM $ 24.18
-0.21%
$ 145,065 $ 2,897
Nov 10, 5 PM $ 23.91
-0.95%
$ 143,453 $ 2,506
Nov 10, 4 PM $ 24.24
+0.12%
$ 145,424 $ 2,333
Nov 10, 3 PM $ 24.44
-1.01%
$ 146,618 $ 1,468
Nov 10, 2 PM $ 24.46
-0.36%
$ 146,738 $ 1,184
Nov 10, 1 PM $ 24.55
-2.22%
$ 147,275 $ 932
Nov 10, 12 PM $ 24.99
+0.00%
$ 149,963 $ 840
Nov 10, 10 AM $ 24.87
+0.24%
$ 149,246 $ 584
Nov 10, 8 AM $ 24.23
-2.56%
$ 145,364 $ 370
Nov 10, 7 AM $ 24.29
+0.00%
$ 145,722 $ 129
Nov 10, 5 AM $ 25.01
+0.00%
$ 150,082 $ 113
Nov 7, 7 PM $ 24.17
+0.00%
$ 145,006 $ 630
Nov 7, 6 PM $ 24.17
-0.53%
$ 145,006 $ 739
Nov 7, 5 PM $ 24.3
+0.00%
$ 145,782 $ 697
Nov 7, 4 PM $ 24.3
+0.00%
$ 145,782 $ 714
Nov 7, 12 PM $ 24.47
+0.24%
$ 146,797 $ 798
Nov 7, 11 AM $ 24.46
+0.00%
$ 146,738 $ 922
Nov 7, 9 AM $ 24.94
+0.00%
$ 149,664 $ 898
Nov 7, 8 AM $ 24.94
+0.48%
$ 149,664 $ 891
Nov 7, 4 AM $ 24.82
+0.00%
$ 148,947 $ 887
Nov 6, 9 PM $ 25.21
+2.72%
$ 151,276 $ 1,080
Nov 6, 8 PM $ 25.28
+1.44%
$ 151,695 $ 941
Nov 6, 7 PM $ 24.69
+0.00%
$ 148,111 $ 867
Nov 6, 5 PM $ 25.08
+0.00%
$ 150,500 $ 720
Nov 6, 4 PM $ 24.87
+0.00%
$ 149,246 $ 717
Nov 6, 1 PM $ 24.32
+0.00%
$ 145,901 $ 30,823
Nov 6, 12 PM $ 25.06
+0.00%
$ 150,381 $ 30,181
Nov 6, 9 AM $ 24.33
+0.00%
$ 145,961 $ 30,016
Nov 6, 8 AM $ 24.33
-2.67%
$ 145,961 $ 30,069
Nov 6, 7 AM $ 24.99
+0.00%
$ 149,963 $ 30,804
Nov 6, 6 AM $ 24.99
+0.00%
$ 149,963 $ 30,818
Nov 6, 4 AM $ 24.99
+0.00%
$ 149,963 $ 31,120
Nov 6, 3 AM $ 24.99
+3.38%
$ 149,963 $ 31,120
Nov 6, 2 AM $ 24.18
+0.00%
$ 145,065 $ 30,002
Nov 5, 8 PM $ 24.69
+0.00%
$ 148,111 $ 30,689
Nov 5, 5 PM $ 24.52
+0.00%
$ 147,096 $ 30,568
Nov 5, 3 PM $ 24.41
+0.12%
$ 146,439 $ 30,345
Nov 5, 2 PM $ 24.52
-0.65%
$ 147,096 $ 5,965
Nov 5, 12 PM $ 24.66
+0.00%
$ 147,932 $ 11,916
Nov 5, 9 AM $ 24.67
+0.00%
$ 147,992 $ 36,000
Nov 5, 8 AM $ 24.57
+0.00%
$ 147,395 $ 46,571
Nov 5, 6 AM $ 24.17
+0.00%
$ 145,006 $ 45,797
Nov 5, 5 AM $ 24.17
-1.62%
$ 145,006 $ 45,797
Nov 5, 12 AM $ 24.14
+0.00%
$ 144,826 $ 45,465
Nov 4, 11 PM $ 24.14
+0.00%
$ 144,826 $ 45,465
Nov 4, 10 PM $ 24.14
+0.00%
$ 144,826 $ 45,465
Nov 4, 6 PM $ 24.99
+0.00%
$ 149,963 $ 45,806
Nov 4, 3 PM $ 25.13
+0.56%
$ 150,799 $ 47,614
Nov 4, 2 PM $ 24.87
+2.29%
$ 149,246 $ 70,864
Nov 4, 1 PM $ 24.38
+0.57%
$ 146,260 $ 61,233