PFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 08 2022 | 49.57 | 0.30 | 0.61% | 49.49 | 49.81 | 48.94 | 16,074,206 |
| Aug 05 2022 | 49.27 | -0.59 | -1.18% | 49.64 | 49.97 | 49.0629 | 16,370,107 |
| Aug 04 2022 | 49.86 | 0.00 | 0.0% | 49.90 | 50.045 | 49.21 | 17,023,491 |
| Aug 03 2022 | 49.86 | 0.17 | 0.34% | 49.79 | 50.07 | 49.34 | 16,705,629 |
| Aug 02 2022 | 49.69 | -0.92 | -1.82% | 50.82 | 51.47 | 49.63 | 17,791,285 |
| Aug 01 2022 | 50.61 | 0.10 | 0.2% | 50.32 | 51.30 | 50.15 | 19,675,157 |
| Jul 29 2022 | 50.51 | -0.21 | -0.41% | 50.74 | 50.74 | 49.28 | 25,036,300 |
| Jul 28 2022 | 50.72 | -1.23 | -2.37% | 50.90 | 52.33 | 49.10 | 38,953,375 |
| Jul 27 2022 | 51.95 | -0.35 | -0.67% | 51.94 | 52.2544 | 51.185 | 19,204,712 |
| Jul 26 2022 | 52.30 | 0.53 | 1.02% | 51.87 | 52.85 | 51.71 | 16,626,546 |
| Jul 25 2022 | 51.77 | 0.54 | 1.05% | 51.25 | 51.875 | 51.25 | 12,990,685 |
| Jul 22 2022 | 51.23 | 0.11 | 0.22% | 51.20 | 51.53 | 50.95 | 10,930,545 |
| Jul 21 2022 | 51.12 | 0.30 | 0.59% | 50.74 | 51.14 | 50.18 | 15,086,460 |
| Jul 20 2022 | 50.82 | -0.55 | -1.07% | 51.42 | 51.46 | 50.5137 | 12,769,374 |
| Jul 19 2022 | 51.37 | 0.62 | 1.22% | 51.10 | 51.51 | 50.605 | 13,399,657 |
| Jul 18 2022 | 50.75 | -1.00 | -1.93% | 51.96 | 51.97 | 50.52 | 15,739,811 |
| Jul 15 2022 | 51.75 | 0.36 | 0.7% | 51.04 | 51.91 | 50.43 | 19,882,733 |
| Jul 14 2022 | 51.39 | -0.40 | -0.77% | 50.73 | 51.59 | 50.63 | 14,002,763 |
| Jul 13 2022 | 51.79 | -0.25 | -0.48% | 51.86 | 52.31 | 51.51 | 12,920,899 |
| Jul 12 2022 | 52.04 | -0.85 | -1.61% | 52.78 | 52.78 | 51.705 | 14,615,553 |
| Jul 11 2022 | 52.89 | -0.28 | -0.53% | 53.00 | 53.74 | 52.75 | 12,918,184 |
| Jul 08 2022 | 53.17 | -0.25 | -0.47% | 53.23 | 53.92 | 52.76 | 11,323,393 |
| Jul 07 2022 | 53.42 | 0.67 | 1.27% | 52.95 | 53.54 | 52.79 | 17,835,252 |
| Jul 06 2022 | 52.75 | 1.11 | 2.15% | 51.62 | 52.96 | 51.58 | 21,304,196 |
| Jul 05 2022 | 51.64 | -0.67 | -1.28% | 51.74 | 51.89 | 50.40 | 18,397,431 |
| Jul 04 2022 | 52.31 | 0.00 | +0.00% | 52.11 | 52.37 | 51.25 | 0 |
| Jul 01 2022 | 52.31 | -0.12 | -0.23% | 52.11 | 52.37 | 51.25 | 16,185,975 |
| Jun 30 2022 | 52.43 | 1.49 | 2.93% | 51.76 | 52.885 | 51.085 | 33,528,220 |
| Jun 29 2022 | 50.94 | 0.28 | 0.55% | 50.72 | 51.44 | 50.66 | 13,931,692 |
| Jun 28 2022 | 50.66 | -1.22 | -2.35% | 51.70 | 51.97 | 50.41 | 16,444,624 |
| Jun 27 2022 | 51.88 | 0.29 | 0.56% | 51.37 | 52.225 | 51.26 | 16,124,984 |
| Jun 24 2022 | 51.59 | 1.50 | 2.99% | 50.65 | 51.64 | 50.30 | 24,340,583 |
| Jun 23 2022 | 50.09 | 1.02 | 2.08% | 49.23 | 50.17 | 48.98 | 20,060,072 |
| Jun 22 2022 | 49.07 | 0.96 | 2.0% | 48.03 | 49.579 | 47.7708 | 20,383,078 |
| Jun 21 2022 | 48.11 | 1.58 | 3.4% | 47.32 | 48.44 | 46.954 | 19,646,289 |
| Jun 20 2022 | 46.53 | 0.00 | +0.00% | 47.31 | 48.03 | 46.28 | 0 |
| Jun 17 2022 | 46.53 | -0.95 | -2.0% | 47.31 | 48.03 | 46.28 | 45,163,328 |
| Jun 16 2022 | 47.48 | -1.03 | -2.12% | 47.69 | 48.00 | 47.055 | 20,422,623 |
| Jun 15 2022 | 48.51 | 0.59 | 1.23% | 47.88 | 48.98 | 47.18 | 25,740,878 |
| Jun 14 2022 | 47.92 | 0.01 | 0.02% | 47.85 | 48.465 | 47.22 | 23,284,785 |
| Jun 13 2022 | 47.91 | -2.06 | -4.12% | 48.72 | 49.28 | 47.71 | 26,985,009 |
| Jun 10 2022 | 49.97 | -1.81 | -3.5% | 51.32 | 51.37 | 49.95 | 23,828,573 |
| Jun 09 2022 | 51.78 | -1.69 | -3.16% | 53.27 | 53.65 | 51.70 | 17,574,111 |
| Jun 08 2022 | 53.47 | -0.49 | -0.91% | 54.06 | 54.56 | 53.41 | 12,808,462 |
| Jun 07 2022 | 53.96 | 0.70 | 1.31% | 53.28 | 53.97 | 53.01 | 15,184,051 |
| Jun 06 2022 | 53.26 | 0.06 | 0.11% | 53.15 | 53.715 | 53.00 | 16,542,076 |
| Jun 03 2022 | 53.20 | 0.52 | 0.99% | 52.53 | 53.53 | 52.46 | 18,122,260 |
| Jun 02 2022 | 52.68 | 0.31 | 0.59% | 52.37 | 52.74 | 51.0415 | 21,889,819 |
| Jun 01 2022 | 52.37 | -0.67 | -1.26% | 53.135 | 53.28 | 51.835 | 17,443,817 |
| May 31 2022 | 53.04 | -0.87 | -1.61% | 53.25 | 53.495 | 51.94 | 65,912,710 |
| May 30 2022 | 53.91 | 0.00 | 0.0% | 53.91 | 53.91 | 53.91 | 0 |
| May 27 2022 | 53.91 | -0.08 | -0.15% | 54.00 | 54.405 | 53.515 | 21,400,309 |
| May 26 2022 | 53.99 | 0.28 | 0.52% | 53.99 | 54.92 | 53.88 | 23,514,746 |
| May 25 2022 | 53.71 | 0.30 | 0.56% | 53.20 | 54.05 | 53.045 | 23,989,864 |
| May 24 2022 | 53.41 | 0.53 | 1.0% | 52.70 | 53.608 | 52.59 | 26,725,642 |
| May 23 2022 | 52.88 | 0.41 | 0.78% | 52.50 | 53.695 | 52.48 | 24,029,057 |
| May 20 2022 | 52.47 | 1.82 | 3.59% | 51.265 | 52.6999 | 51.13 | 31,241,496 |
| May 19 2022 | 50.65 | 0.25 | 0.5% | 49.85 | 50.885 | 49.59 | 19,864,119 |
| May 18 2022 | 50.40 | -0.94 | -1.83% | 51.26 | 51.42 | 50.16 | 22,271,091 |
| May 17 2022 | 51.34 | 0.67 | 1.32% | 50.95 | 51.52 | 50.18 | 19,961,624 |
| May 16 2022 | 50.67 | 0.75 | 1.5% | 49.87 | 51.05 | 49.87 | 19,426,967 |
| May 13 2022 | 49.92 | -0.47 | -0.93% | 50.39 | 50.79 | 49.68 | 22,414,038 |
| May 12 2022 | 50.39 | 0.94 | 1.9% | 49.00 | 50.43 | 48.72 | 33,464,985 |
| May 11 2022 | 49.45 | -0.04 | -0.08% | 49.07 | 50.235 | 49.03 | 29,692,480 |