Pfizer xStock Historical Data

PFEx Page 28
Download
Date Close Price change Market cap Trading volume
Dec 8, 6 AM $ 25.92
-0.94%
$ 155,547 $ 598
Dec 8, 5 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 8, 4 AM $ 26.17
+0.00%
$ 157,021 $ 369
Dec 5, 9 PM $ 25.9
-1.05%
$ 155,370 $ 4,369
Dec 5, 8 PM $ 26.14
+0.53%
$ 156,844 $ 4,427
Dec 5, 7 PM $ 26.04
+0.08%
$ 156,255 $ 4,588
Dec 5, 6 PM $ 26.02
+0.46%
$ 156,137 $ 4,865
Dec 5, 5 PM $ 25.9
-0.04%
$ 155,429 $ 4,904
Dec 5, 4 PM $ 25.9
-0.08%
$ 155,429 $ 4,844
Dec 5, 3 PM $ 25.72
+0.11%
$ 154,309 $ 4,714
Dec 5, 2 PM $ 25.73
+0.00%
$ 154,368 $ 4,578
Dec 5, 1 PM $ 25.73
-0.11%
$ 154,368 $ 5,119
Dec 5, 12 PM $ 25.69
+0.27%
$ 154,132 $ 5,267
Dec 5, 11 AM $ 25.69
-0.23%
$ 154,132 $ 5,071
Dec 5, 10 AM $ 25.75
+0.19%
$ 154,486 $ 4,862
Dec 5, 9 AM $ 25.63
-0.27%
$ 154,250 $ 4,602
Dec 5, 8 AM $ 25.66
-0.31%
$ 153,955 $ 4,642
Dec 5, 7 AM $ 25.57
-0.65%
$ 153,425 $ 4,547
Dec 5, 6 AM $ 25.75
+0.04%
$ 154,486 $ 4,219
Dec 5, 5 AM $ 25.75
-0.04%
$ 154,486 $ 4,054
Dec 5, 4 AM $ 25.83
+0.00%
$ 154,958 $ 4,024
Dec 5, 3 AM $ 25.83
+0.00%
$ 154,958 $ 3,977
Dec 5, 2 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 1 AM $ 25.83
+0.00%
$ 154,958 $ 4,078
Dec 5, 12 AM $ 25.52
-4.45%
$ 153,130 $ 4,078
Dec 4, 11 PM $ 26.71
+0.00%
$ 160,264 $ 4,365
Dec 4, 10 PM $ 26.72
+3.78%
$ 160,323 $ 4,021
Dec 4, 9 PM $ 25.68
+0.04%
$ 154,073 $ 4,169
Dec 4, 8 PM $ 25.67
+0.04%
$ 154,014 $ 3,966
Dec 4, 7 PM $ 25.67
-0.08%
$ 154,014 $ 3,889
Dec 4, 6 PM $ 25.69
+0.38%
$ 154,132 $ 3,669
Dec 4, 5 PM $ 25.61
+0.23%
$ 153,660 $ 3,291
Dec 4, 4 PM $ 25.56
+0.35%
$ 153,366 $ 3,321
Dec 4, 3 PM $ 25.47
+0.35%
$ 152,835 $ 3,186
Dec 4, 2 PM $ 25.51
-0.42%
$ 153,071 $ 3,272
Dec 4, 1 PM $ 25.58
-0.38%
$ 153,483 $ 2,826
Dec 4, 12 PM $ 25.68
+0.08%
$ 154,073 $ 2,550
Dec 4, 11 AM $ 25.69
+0.04%
$ 154,132 $ 2,238
Dec 4, 10 AM $ 25.63
-0.38%
$ 153,778 $ 2,145
Dec 4, 9 AM $ 25.66
-0.04%
$ 153,955 $ 2,139
Dec 4, 8 AM $ 26.78
+0.00%
$ 160,677 $ 1,878
Dec 4, 7 AM $ 26.78
-0.07%
$ 160,677 $ 1,926
Dec 4, 6 AM $ 25.58
+0.00%
$ 153,483 $ 1,808
Dec 4, 5 AM $ 25.58
+0.00%
$ 153,483 $ 1,512
Dec 4, 3 AM $ 25.58
+0.00%
$ 153,483 $ 1,497
Dec 4, 12 AM $ 26.72
+0.00%
$ 160,323 $ 1,341
Dec 3, 11 PM $ 25.67
+0.00%
$ 154,014 $ 1,187
Dec 3, 8 PM $ 25.72
+0.35%
$ 154,309 $ 1,022
Dec 3, 7 PM $ 25.63
+0.00%
$ 153,778 $ 974
Dec 3, 6 PM $ 25.63
-0.04%
$ 153,778 $ 1,043