Pfizer xStock Historical Data

PFEx Page 5
Download
Date Close Price change Market cap Trading volume
Mar 31, 7 AM $ 27.77
+0.46%
$ 166,628 $ 443
Mar 31, 5 AM $ 27.65
+0.00%
$ -- $ 793
Mar 31, 1 AM $ 27.78
+0.00%
$ 166,686 $ 728
Mar 30, 2 PM $ 27.16
+0.00%
$ 162,956 $ 688
Mar 30, 12 PM $ 27.01
+0.00%
$ 162,082 $ 688
Mar 30, 10 AM $ 27.01
+0.00%
$ 162,082 $ 670
Mar 30, 8 AM $ 27.01
+0.00%
$ 162,082 $ 670
Mar 30, 7 AM $ 27.01
+0.00%
$ 162,082 $ 670
Mar 30, 4 AM $ 27.87
+0.00%
$ 167,211 $ 28
Mar 27, 4 PM $ 27.38
+0.00%
$ 164,297 $ 543
Mar 27, 3 PM $ 27.38
-0.39%
$ 164,297 $ 543
Mar 27, 2 PM $ 27.49
+0.00%
$ 164,938 $ 475
Mar 27, 1 PM $ 27.49
+0.00%
$ 164,938 $ 475
Mar 27, 12 PM $ 27.49
+0.04%
$ 164,938 $ 475
Mar 27, 8 AM $ 27.61
+0.00%
$ 165,637 $ 458
Mar 27, 4 AM $ 27.54
+0.00%
$ 165,229 $ 1,069
Mar 26, 7 AM $ 27.21
+0.00%
$ 163,247 $ 1,042
Mar 25, 3 PM $ 26.98
+0.00%
$ 161,907 $ 123
Mar 25, 1 PM $ 26.98
+0.00%
$ 161,907 $ 57
Mar 25, 12 PM $ 26.98
+0.00%
$ 161,907 $ 57
Mar 25, 10 AM $ 26.98
+0.00%
$ 161,907 $ 78
Mar 25, 9 AM $ 26.75
+0.00%
$ 160,508 $ 78
Mar 25, 4 AM $ 26.75
+0.00%
$ 160,508 $ 119
Mar 25, 3 AM $ 26.75
+0.00%
$ 160,508 $ 119
Mar 24, 12 PM $ 26.8
+0.00%
$ 160,800 $ 568
Mar 24, 11 AM $ 26.77
+0.00%
$ -- $ 556
Mar 24, 10 AM $ 26.77
+0.00%
$ 160,625 $ 556
Mar 24, 9 AM $ 26.77
+0.00%
$ 160,625 $ 556
Mar 24, 7 AM $ 26.68
+0.00%
$ 160,100 $ 556
Mar 24, 5 AM $ 26.68
+0.00%
$ 160,100 $ 456
Mar 24, 4 AM $ 26.68
+0.00%
$ 160,100 $ 456
Mar 24, 3 AM $ 26.68
+0.00%
$ 160,100 $ 456
Mar 24, 2 AM $ 26.67
-0.40%
$ 160,042 $ 456
Mar 23, 4 PM $ 26.73
-0.72%
$ 160,392 $ 245
Mar 23, 3 PM $ 26.93
+0.00%
$ 161,557 $ 69
Mar 23, 2 PM $ 26.93
+0.00%
$ 161,557 $ 69
Mar 23, 1 PM $ 26.91
+0.00%
$ 161,441 $ 80
Mar 23, 12 PM $ 26.91
+0.00%
$ 161,441 $ 11
Mar 23, 10 AM $ 26.91
+0.00%
$ 161,441 $ 11
Mar 20, 7 PM $ 27.43
+0.00%
$ 164,588 $ 103
Mar 20, 6 PM $ 27.43
+0.00%
$ 164,588 $ 93
Mar 20, 11 AM $ 27.4
+0.00%
$ 164,413 $ 93
Mar 19, 11 AM $ 27.22
+0.00%
$ 163,306 $ 390
Mar 19, 9 AM $ 27.19
+0.00%
$ 163,131 $ 352
Mar 19, 8 AM $ 27.19
+0.00%
$ 163,131 $ 352
Mar 19, 6 AM $ 27.19
+0.00%
$ 163,131 $ 643
Mar 19, 4 AM $ 27.19
+0.00%
$ 163,131 $ 643
Mar 19, 3 AM $ 27.19
+0.00%
$ 163,131 $ 643
Mar 19, 2 AM $ 27.19
+0.00%
$ 163,131 $ 643
Mar 18, 8 PM $ 27.19
+0.00%
$ 163,131 $ 675