Pfizer xStock Historical Data

PFEx Page 3
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $ 25.36
+1.10%
$ 152,068 $ 2,303
Dec 18, 2025 $ 25.12
+0.39%
$ 150,712 $ 1,444
Dec 17, 2025 $ 25.07
-2.00%
$ 150,417 $ 2,608
Dec 16, 2025 $ 25.55
-3.20%
$ 153,307 $ 2,190
Dec 15, 2025 $ 26.36
+2.25%
$ 158,672 $ 2,756
Dec 12, 2025 $ 25.83
-0.72%
$ 154,958 $ 815
Dec 11, 2025 $ 25.86
+1.31%
$ 155,135 $ 983
Dec 10, 2025 $ 25.55
+0.89%
$ 153,307 $ 702
Dec 9, 2025 $ 25.33
-2.24%
$ 151,950 $ 940
Dec 8, 2025 $ 25.82
-1.35%
$ 154,899 $ 3,720
Dec 5, 2025 $ 25.9
-3.05%
$ 155,370 $ 4,369
Dec 4, 2025 $ 26.71
-0.04%
$ 160,264 $ 4,365
Dec 3, 2025 $ 25.67
+1.83%
$ 154,014 $ 1,187
Dec 2, 2025 $ 25.25
-1.46%
$ 151,479 $ 1,701
Dec 1, 2025 $ 25.34
-3.56%
$ 152,053 $ 39,023
Nov 28, 2025 $ 26.42
+0.26%
$ 158,503 $ 3,923
Nov 26, 2025 $ 25.06
-2.48%
$ 150,381 $ 809
Nov 25, 2025 $ 26.35
+4.50%
$ 157,846 $ 1,159
Nov 24, 2025 $ 25.34
+1.07%
$ 152,053 $ 1,431
Nov 21, 2025 $ 25.7
+8.40%
$ 154,203 $ 3,963
Nov 20, 2025 $ 24.51
+1.36%
$ 142,258 $ 893
Nov 19, 2025 $ 24.8
-2.39%
$ 148,828 $ 695
Nov 18, 2025 $ 25.48
+1.31%
$ 152,889 $ 15,741
Nov 17, 2025 $ 25.15
+0.64%
$ 150,918 $ 15,109
Nov 14, 2025 $ 26.42
+5.11%
$ 158,503 $ 59,907
Nov 13, 2025 $ 25.83
+0.35%
$ 154,979 $ 2,097
Nov 12, 2025 $ 25.51
+0.67%
$ -- $ 4,200
Nov 11, 2025 $ 26.1
+4.34%
$ 156,592 $ 4,423
Nov 10, 2025 $ 24.43
-2.35%
$ 146,558 $ 2,897
Nov 7, 2025 $ 24.17
-2.65%
$ 145,006 $ 630
Nov 6, 2025 $ 25.21
+4.28%
$ 151,276 $ 1,080
Nov 5, 2025 $ 24.69
+2.27%
$ 148,111 $ 30,689
Nov 4, 2025 $ 24.14
-3.42%
$ 144,826 $ 45,465
Nov 3, 2025 $ 24.84
+0.08%
$ 149,067 $ 25,852
Oct 31, 2025 $ 24.81
+2.55%
$ 148,888 $ 4,065
Oct 30, 2025 $ 24.18
-1.02%
$ 145,185 $ 5,834
Oct 29, 2025 $ 24.45
-0.89%
$ 146,678 $ 2,702
Oct 28, 2025 $ 24.72
-0.64%
$ 147,872 $ 15,391
Oct 27, 2025 $ 24.87
-0.12%
$ 149,246 $ 8,068
Oct 24, 2025 $ 24.61
-1.16%
$ -- $ 5,474
Oct 23, 2025 $ 24.64
-0.96%
$ -- $ 4,158
Oct 22, 2025 $ 25
+0.16%
$ 150,022 $ 22,337
Oct 21, 2025 $ 24.97
+1.74%
$ 149,843 $ 37,437
Oct 20, 2025 $ 24.55
-0.40%
$ 147,275 $ 10,666
Oct 17, 2025 $ 24.18
-0.57%
$ -- $ 32,781
Oct 16, 2025 $ 24.19
-1.38%
$ 145,125 $ 3,509
Oct 15, 2025 $ 24.48
-0.69%
$ 147,156 $ 2,555
Oct 14, 2025 $ 24.59
-0.32%
$ 147,514 $ 242
Oct 13, 2025 $ 24.97
+0.56%
$ -- $ 10,711
Oct 10, 2025 $ 25.17
-0.75%
$ -- $ 459