PFE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2021 | 38.93 | 0.36 | 0.93% | 38.60 | 38.96 | 38.3314 | 30,865,190 |
Apr 16 2021 | 38.57 | 0.97 | 2.58% | 37.87 | 38.70 | 37.81 | 52,707,217 |
Apr 15 2021 | 37.60 | 0.43 | 1.16% | 37.27 | 37.74 | 37.26 | 24,902,820 |
Apr 14 2021 | 37.17 | 0.01 | 0.03% | 37.16 | 37.38 | 36.96 | 23,757,178 |
Apr 13 2021 | 37.16 | 0.19 | 0.51% | 37.39 | 37.65 | 36.89 | 33,929,856 |
Apr 12 2021 | 36.97 | 0.37 | 1.01% | 36.48 | 37.035 | 36.33 | 29,915,094 |
Apr 09 2021 | 36.60 | 0.64 | 1.78% | 35.94 | 36.81 | 35.90 | 31,603,890 |
Apr 08 2021 | 35.96 | 0.05 | 0.14% | 35.96 | 36.15 | 35.87 | 18,110,007 |
Apr 07 2021 | 35.91 | -0.14 | -0.39% | 36.04 | 36.24 | 35.76 | 21,907,481 |
Apr 06 2021 | 36.05 | -0.23 | -0.63% | 36.22 | 36.40 | 36.00 | 20,649,402 |
Apr 05 2021 | 36.28 | -0.02 | -0.06% | 36.42 | 36.57 | 36.10 | 22,081,332 |
Apr 02 2021 | 36.30 | 0.00 | +0.00% | 36.30 | 36.45 | 36.02 | 0 |
Apr 01 2021 | 36.30 | 0.07 | 0.19% | 36.30 | 36.45 | 36.02 | 21,268,851 |
Mar 31 2021 | 36.23 | 0.12 | 0.33% | 36.11 | 36.43 | 36.0433 | 26,539,793 |
Mar 30 2021 | 36.11 | -0.51 | -1.39% | 36.59 | 36.63 | 36.02 | 26,235,323 |
Mar 29 2021 | 36.62 | 0.37 | 1.02% | 36.00 | 36.74 | 35.90 | 26,958,717 |
Mar 26 2021 | 36.25 | 0.58 | 1.63% | 35.68 | 36.29 | 35.64 | 27,878,654 |
Mar 25 2021 | 35.67 | 0.06 | 0.17% | 35.65 | 35.79 | 35.25 | 24,856,648 |
Mar 24 2021 | 35.61 | 0.25 | 0.71% | 35.49 | 35.93 | 35.37 | 22,852,416 |
Mar 23 2021 | 35.36 | -0.64 | -1.78% | 35.82 | 35.93 | 35.32 | 27,929,955 |
Mar 22 2021 | 36.00 | 0.47 | 1.32% | 35.48 | 36.00 | 35.36 | 25,393,414 |
Mar 19 2021 | 35.53 | -0.24 | -0.67% | 35.75 | 35.82 | 35.4746 | 48,281,430 |
Mar 18 2021 | 35.77 | -0.02 | -0.06% | 35.58 | 35.97 | 35.52 | 24,709,853 |
Mar 17 2021 | 35.79 | -0.04 | -0.11% | 35.8292 | 35.96 | 35.12 | 42,528,969 |
Mar 16 2021 | 35.83 | 0.42 | 1.19% | 35.45 | 35.86 | 35.31 | 24,883,338 |
Mar 15 2021 | 35.41 | 0.47 | 1.35% | 35.01 | 35.43 | 34.96 | 21,873,334 |
Mar 12 2021 | 34.94 | 0.23 | 0.66% | 34.56 | 34.98 | 34.51 | 16,325,984 |
Mar 11 2021 | 34.71 | -0.22 | -0.63% | 35.07 | 35.12 | 34.66 | 24,501,669 |
Mar 10 2021 | 34.93 | 0.48 | 1.39% | 34.64 | 35.14 | 34.52 | 33,480,113 |
Mar 09 2021 | 34.45 | 0.10 | 0.29% | 34.54 | 34.85 | 34.44 | 25,121,400 |
Mar 08 2021 | 34.35 | -0.04 | -0.12% | 34.47 | 34.87 | 34.33 | 24,279,124 |
Mar 05 2021 | 34.39 | 0.19 | 0.56% | 34.29 | 34.55 | 33.955 | 30,558,913 |
Mar 04 2021 | 34.20 | -0.19 | -0.55% | 34.24 | 35.085 | 33.84 | 45,216,524 |
Mar 03 2021 | 34.39 | 0.88 | 2.63% | 33.51 | 34.4499 | 33.44 | 45,923,596 |
Mar 02 2021 | 33.51 | -0.18 | -0.53% | 33.64 | 33.89 | 33.50 | 27,421,323 |
Mar 01 2021 | 33.69 | 0.20 | 0.6% | 33.60 | 33.93 | 33.51 | 30,194,852 |
Feb 26 2021 | 33.49 | -0.33 | -0.98% | 33.84 | 33.90 | 33.36 | 41,387,655 |
Feb 25 2021 | 33.82 | 0.07 | 0.21% | 33.82 | 34.11 | 33.54 | 37,420,425 |
Feb 24 2021 | 33.75 | -0.16 | -0.47% | 33.87 | 34.05 | 33.67 | 30,523,370 |
Feb 23 2021 | 33.91 | -0.35 | -1.02% | 33.96 | 34.1899 | 33.68 | 37,585,105 |
Feb 22 2021 | 34.26 | -0.18 | -0.52% | 34.38 | 34.39 | 34.04 | 34,228,122 |
Feb 19 2021 | 34.44 | -0.12 | -0.35% | 34.66 | 34.68 | 34.40 | 29,041,953 |
Feb 18 2021 | 34.56 | -0.33 | -0.95% | 34.80 | 34.876 | 34.52 | 23,917,826 |
Feb 17 2021 | 34.89 | 0.20 | 0.58% | 34.58 | 34.9974 | 34.46 | 26,400,472 |
Feb 16 2021 | 34.69 | -0.03 | -0.09% | 34.78 | 34.8598 | 34.56 | 28,648,138 |
Feb 15 2021 | 34.72 | 0.00 | +0.00% | 34.45 | 34.95 | 34.36 | 0 |
Feb 12 2021 | 34.72 | 0.29 | 0.84% | 34.45 | 34.95 | 34.36 | 25,491,566 |
Feb 11 2021 | 34.43 | -0.31 | -0.89% | 34.78 | 34.81 | 34.28 | 30,801,557 |
Feb 10 2021 | 34.74 | -0.23 | -0.66% | 34.96 | 35.08 | 34.70 | 28,938,301 |
Feb 09 2021 | 34.97 | 0.15 | 0.43% | 34.78 | 35.06 | 34.75 | 30,120,618 |
Feb 08 2021 | 34.82 | -0.10 | -0.29% | 34.96 | 35.0138 | 34.74 | 31,593,354 |
Feb 05 2021 | 34.92 | 0.03 | 0.09% | 34.94 | 35.08 | 34.78 | 31,612,399 |
Feb 04 2021 | 34.89 | 0.05 | 0.14% | 34.85 | 35.08 | 34.70 | 34,211,897 |
Feb 03 2021 | 34.84 | -0.15 | -0.43% | 35.04 | 35.2891 | 34.78 | 38,386,529 |
Feb 02 2021 | 34.99 | -0.81 | -2.26% | 35.76 | 35.78 | 34.27 | 83,862,484 |
Feb 01 2021 | 35.80 | -0.10 | -0.28% | 36.00 | 36.19 | 35.72 | 40,079,801 |
Jan 29 2021 | 35.90 | 0.04 | 0.11% | 36.88 | 36.88 | 35.62 | 60,074,947 |
Jan 28 2021 | 35.86 | -0.38 | -1.05% | 35.97 | 36.33 | 35.84 | 40,064,532 |
Jan 27 2021 | 36.24 | -1.07 | -2.87% | 36.99 | 37.04 | 36.17 | 50,494,710 |
Jan 26 2021 | 37.31 | 0.03 | 0.08% | 37.28 | 37.60 | 37.16 | 27,588,775 |
Jan 25 2021 | 37.28 | 0.73 | 2.0% | 36.57 | 37.29 | 36.32 | 31,632,150 |
Jan 22 2021 | 36.55 | 0.07 | 0.19% | 36.32 | 36.83 | 36.25 | 26,203,655 |
Jan 21 2021 | 36.48 | -0.02 | -0.05% | 36.39 | 36.59 | 36.15 | 33,803,882 |
Jan 20 2021 | 36.50 | -0.23 | -0.63% | 36.79 | 36.81 | 36.46 | 35,292,505 |