Pfizer xStock Historical Data

PFEx Page 6
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $ 27.19
+0.00%
$ 163,131 $ 675
Mar 18, 3 PM $ 27
+0.00%
$ 162,024 $ 784
Mar 18, 2 PM $ 27.59
+0.00%
$ 165,520 $ 585
Mar 18, 11 AM $ 27.59
+0.00%
$ 165,520 $ 605
Mar 18, 8 AM $ 27.28
+0.00%
$ 163,655 $ 704
Mar 18, 7 AM $ 28.35
+0.00%
$ 170,125 $ 675
Mar 18, 6 AM $ 28.35
+0.00%
$ 170,125 $ 441
Mar 17, 2 PM $ 27.22
+0.00%
$ 163,306 $ 573
Mar 17, 12 PM $ 26.72
+0.00%
$ 160,333 $ 689
Mar 17, 11 AM $ 26.66
-0.07%
$ 159,984 $ 637
Mar 17, 9 AM $ 26.63
+0.00%
$ 159,751 $ 505
Mar 17, 7 AM $ 26.63
+0.00%
$ 159,751 $ 508
Mar 17, 1 AM $ 26.63
+0.00%
$ 159,751 $ 543
Mar 16, 7 PM $ 26.6
-0.15%
$ 159,576 $ 519
Mar 16, 10 AM $ 26.54
+0.00%
$ 159,226 $ 42
Mar 16, 8 AM $ 26.54
+0.00%
$ 159,226 $ 42
Mar 16, 6 AM $ 26.63
+0.00%
$ 159,751 $ 39
Mar 16, 5 AM $ 27.56
+0.00%
$ 165,346 $ 18
Mar 16, 3 AM $ 27.56
+0.00%
$ 165,346 $ 4
Mar 13, 4 PM $ 26.86
+0.00%
$ 161,149 $ 480
Mar 13, 12 PM $ 26.88
+0.00%
$ 161,266 $ 479
Mar 13, 10 AM $ 26.86
+0.00%
$ 161,149 $ 434
Mar 13, 8 AM $ 26.91
+0.00%
$ 161,441 $ 380
Mar 13, 7 AM $ 26.91
+0.40%
$ 161,441 $ 179
Mar 13, 12 AM $ 27.14
+0.00%
$ 162,839 $ 328
Mar 12, 5 PM $ 27.14
+0.00%
$ 162,839 $ 620
Mar 12, 1 PM $ 27.14
+0.00%
$ 162,839 $ 620
Mar 12, 12 PM $ 27.14
+0.00%
$ 162,839 $ 620
Mar 12, 7 AM $ 27.13
+0.00%
$ 162,781 $ 864
Mar 12, 6 AM $ 27.13
+0.00%
$ 162,781 $ 842
Mar 12, 3 AM $ 27.15
+0.00%
$ 162,898 $ 842
Mar 12, 2 AM $ 27.15
+0.00%
$ 162,898 $ 808
Mar 11, 8 PM $ 27.14
+0.00%
$ 162,839 $ 321
Mar 11, 5 PM $ 27.17
+0.00%
$ 163,014 $ 390
Mar 11, 3 PM $ 27.17
+0.00%
$ 163,014 $ 367
Mar 11, 2 PM $ 27.17
+0.00%
$ 163,014 $ 391
Mar 11, 12 PM $ 27.16
+0.18%
$ 162,956 $ 391
Mar 11, 10 AM $ 27.11
+0.00%
$ 162,665 $ 212
Mar 11, 8 AM $ 27.14
+0.00%
$ 162,839 $ 158
Mar 11, 5 AM $ 27.14
+0.00%
$ 162,839 $ 520
Mar 11, 4 AM $ 27.14
+0.00%
$ 162,839 $ 520
Mar 10, 6 PM $ 27.15
+0.00%
$ 162,898 $ 524
Mar 10, 5 PM $ 27.15
+0.00%
$ 162,898 $ 455
Mar 10, 4 PM $ 27.15
+0.00%
$ 162,898 $ 455
Mar 10, 3 PM $ 26.81
+0.00%
$ 160,858 $ 455
Mar 10, 2 PM $ 26.88
+0.00%
$ 161,266 $ 757
Mar 10, 1 PM $ 26.88
+0.00%
$ 161,266 $ 804
Mar 10, 12 PM $ 26.88
+0.00%
$ 161,266 $ 804
Mar 10, 10 AM $ 26.88
+0.00%
$ 161,266 $ 804
Mar 10, 9 AM $ 26.88
+0.00%
$ 161,266 $ 804