Pfizer xStock Historical Data

PFEx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 5 PM $ 27.42
+0.00%
$ 164,530 $ 897
Apr 9, 9 AM $ 27.46
+0.00%
$ 164,763 $ 1,014
Apr 9, 8 AM $ 27.46
+0.00%
$ 164,763 $ 1,014
Apr 9, 7 AM $ 27.46
+0.00%
$ 164,763 $ 1,014
Apr 9, 6 AM $ 27.46
+0.00%
$ 164,763 $ 1,313
Apr 9, 5 AM $ 27.46
+0.00%
$ 164,763 $ 1,313
Apr 9, 4 AM $ 27.33
+0.00%
$ 164,005 $ 1,275
Apr 9, 3 AM $ 27.33
+0.00%
$ 164,005 $ 1,251
Apr 9, 2 AM $ 27.33
+0.00%
$ 164,005 $ 1,251
Apr 9, 1 AM $ 27.33
+0.00%
$ 164,005 $ 1,251
Apr 9, 12 AM $ 27.33
+0.00%
$ 164,005 $ 1,655
Apr 8, 11 PM $ 27.33
+0.00%
$ 164,005 $ 1,655
Apr 8, 8 PM $ 27.39
+0.00%
$ 164,355 $ 1,649
Apr 8, 6 PM $ 27.06
+0.00%
$ 162,373 $ 1,246
Apr 8, 5 PM $ 27.06
+0.00%
$ 162,373 $ 970
Apr 8, 4 PM $ 27.04
+0.00%
$ 162,257 $ 970
Apr 8, 1 PM $ 27.44
+0.00%
$ 164,646 $ 861
Apr 8, 11 AM $ 27.44
+0.00%
$ 164,646 $ 919
Apr 8, 10 AM $ 27.55
+0.04%
$ 165,287 $ 911
Apr 8, 1 AM $ 27.5
+0.00%
$ 164,996 $ 732
Apr 7, 2 PM $ 27.03
-2.76%
$ 162,198 $ 489
Apr 7, 1 PM $ 27.8
+0.00%
$ 166,803 $ 410
Apr 7, 12 PM $ 27.95
+0.00%
$ 167,677 $ 410
Apr 7, 11 AM $ 27.95
+0.00%
$ 167,677 $ 513
Apr 7, 10 AM $ 27.95
+0.00%
$ 167,677 $ 513
Apr 6, 10 PM $ 28.81
+0.00%
$ 172,864 $ 630
Apr 6, 7 PM $ 28.03
+0.00%
$ 168,201 $ 582
Apr 6, 5 PM $ 28.04
+0.00%
$ 168,260 $ 529
Apr 6, 3 PM $ 28.95
+0.00%
$ 173,680 $ 454
Apr 6, 2 PM $ 28.95
+2.97%
$ 173,680 $ 454
Apr 6, 11 AM $ 28.24
+0.00%
$ 169,425 $ 428
Apr 6, 4 AM $ 26.31
+0.00%
$ 157,886 $ 104
Apr 2, 12 PM $ 27.32
+0.00%
$ 163,947 $ 388
Apr 2, 11 AM $ 27.32
+0.00%
$ 163,947 $ 388
Apr 2, 8 AM $ 27.32
-3.89%
$ 163,947 $ 388
Apr 2, 7 AM $ 28.43
+0.00%
$ 170,591 $ 387
Apr 1, 8 PM $ 28.59
+0.07%
$ 171,523 $ 580
Apr 1, 2 PM $ 28
+0.00%
$ 168,027 $ 518
Apr 1, 1 PM $ 28
+0.00%
$ 168,027 $ 497
Apr 1, 12 PM $ 28
+0.00%
$ 168,027 $ 553
Apr 1, 9 AM $ 28
+0.00%
$ 168,027 $ 671
Apr 1, 7 AM $ 28
+0.00%
$ 168,027 $ 671
Apr 1, 6 AM $ 28.06
+0.00%
$ 168,376 $ 982
Apr 1, 3 AM $ 27.88
+0.00%
$ 167,269 $ 746
Mar 31, 3 PM $ 27.93
+0.00%
$ 167,560 $ 797
Mar 31, 1 PM $ 27.89
-0.17%
$ 167,327 $ 603
Mar 31, 12 PM $ 27.94
+0.00%
$ 167,619 $ 564
Mar 31, 11 AM $ 27.81
+0.00%
$ 166,861 $ 564
Mar 31, 9 AM $ 27.77
+0.00%
$ 166,628 $ 443
Mar 31, 8 AM $ 27.77
+0.00%
$ 166,628 $ 443