Pfizer Inc (1PFE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 3.89452332657 | 24.65 | 25.62 | 24.355 | 2745 | 24.76012457 | DE |
| 4 | -0.21 | -0.813323005422 | 25.82 | 25.97 | 24.275 | 3709 | 25.03739806 | DE |
| 12 | 0.975 | 3.95778364116 | 24.635 | 27.3 | 23.785 | 3475 | 25.09534835 | DE |
| 26 | -0.345 | -1.32922365633 | 25.955 | 27.645 | 23.275 | 4150 | 25.4329225 | DE |
| 52 | 0.06 | 0.234833659491 | 25.55 | 29.295 | 23.275 | 4167 | 25.62042646 | DE |
| 156 | -1.94 | -7.04174228675 | 27.55 | 29.295 | 23.275 | 3793 | 25.66113538 | DE |
| 260 | -1.94 | -7.04174228675 | 27.55 | 29.295 | 23.275 | 3793 | 25.66113538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 25.61 | 0.33 | 1.31 | 25.35 | 25.62 | 25.305 | 3802 |
| 1740416100 | 25.28 | 0.35 | 1.38 | 25.125 | 25.3 | 24.8 | 2799 |
| 1740156900 | 24.935 | 0.24 | 0.97 | 24.7 | 24.935 | 24.69 | 3332 |
| 1740070500 | 24.695 | -0.04 | -0.14 | 24.78 | 24.8 | 24.695 | 672 |
| 1739984100 | 24.73 | 0.31 | 1.25 | 24.54 | 24.73 | 24.465 | 1070 |
| 1739897700 | 24.425 | -0.12 | -0.49 | 24.65 | 24.65 | 24.355 | 5854 |
| 1739811300 | 24.545 | 0.15 | 0.59 | 24.45 | 25.39 | 24.275 | 6200 |
| 1739552100 | 24.4 | -0.24 | -0.95 | 24.565 | 24.58 | 24.3 | 1876 |
| 1739465700 | 24.635 | -0.06 | -0.22 | 24.53 | 24.635 | 24.425 | 2096 |
| 1739379300 | 24.69 | -0.06 | -0.24 | 24.7 | 24.705 | 24.415 | 2727 |
| 1739292900 | 24.75 | -0.42 | -1.67 | 25.04 | 25.095 | 24.75 | 2868 |
| 1739206500 | 25.17 | 0.34 | 1.37 | 24.8 | 25.17 | 24.8 | 3555 |
| 1738947300 | 24.83 | -0.39 | -1.53 | 24.97 | 25 | 24.77 | 4031 |
| 1738860900 | 25.215 | -0.34 | -1.31 | 25.615 | 25.68 | 25.215 | 1889 |
| 1738774500 | 25.55 | 0.68 | 2.73 | 24.88 | 25.59 | 24.785 | 2453 |
| 1738688100 | 24.87 | -0.73 | -2.85 | 25.31 | 25.97 | 24.7 | 12600 |
| 1738601700 | 25.6 | -0.14 | -0.54 | 25.8 | 25.8 | 25.6 | 2422 |
| 1738342500 | 25.74 | 0.14 | 0.55 | 25.795 | 25.965 | 25.67 | 4833 |
| 1738256100 | 25.6 | -0.15 | -0.56 | 25.62 | 25.67 | 25.52 | 370 |
| 1738169700 | 25.745 | 0.23 | 0.88 | 25.715 | 25.91 | 25.61 | 2375 |
| 1738083300 | 25.52 | 0.13 | 0.53 | 25.82 | 25.82 | 25.465 | 10161 |
| 1737996900 | 25.385 | 0.63 | 2.52 | 24.89 | 25.475 | 24.785 | 2025 |
| 1737737700 | 24.76 | -0.94 | -3.66 | 24.915 | 25.22 | 24.76 | 2207 |
| 1737651300 | 25.7 | 0.28 | 1.10 | 25.36 | 25.7 | 25.3 | 1500 |
| 1737564900 | 25.42 | 0.01 | 0.02 | 25.55 | 25.55 | 25.235 | 1834 |
| 1737478500 | 25.415 | -0.19 | -0.72 | 25.54 | 25.665 | 25.41 | 3216 |
| 1737392100 | 25.6 | -0.16 | -0.62 | 25.095 | 25.715 | 25.09 | 2097 |
| 1737132900 | 25.76 | 0.4 | 1.58 | 25.75 | 25.845 | 25.5 | 715 |
| 1737046500 | 25.36 | -0.2 | -0.78 | 25.5 | 25.55 | 25.3 | 2005 |
| 1736960100 | 25.56 | -0.25 | -0.97 | 25.665 | 25.76 | 25.475 | 5541 |
| 1736873700 | 25.81 | -0.16 | -0.62 | 26.185 | 26.31 | 25.81 | 3609 |
| 1736787300 | 25.97 | -0.2 | -0.75 | 26.22 | 26.22 | 25.915 | 4403 |
| 1736528100 | 26.165 | 0.15 | 0.58 | 26.04 | 26.245 | 26.04 | 3660 |
| 1736441700 | 26.015 | -0.04 | -0.13 | 27.3 | 27.3 | 26 | 2287 |
| 1736355300 | 26.05 | -0.32 | -1.19 | 26.225 | 26.435 | 25.785 | 3526 |
| 1736268900 | 26.365 | 0.42 | 1.64 | 25.835 | 26.52 | 25.76 | 2000 |
| 1736182500 | 25.94 | 0.14 | 0.54 | 25.8 | 25.94 | 25.54 | 2827 |
| 1735923300 | 25.8 | -0.25 | -0.96 | 25.99 | 26.06 | 25.8 | 952 |
| 1735836900 | 26.05 | 0.68 | 2.66 | 25.775 | 26.05 | 25.775 | 1057 |
| 1735577700 | 25.375 | -0.34 | -1.30 | 25.615 | 25.615 | 25.37 | 552 |
| 1735318500 | 25.71 | 0.37 | 1.46 | 25.565 | 25.765 | 25.385 | 2728 |
| 1734972900 | 25.34 | 0.07 | 0.26 | 25.395 | 25.43 | 25.2 | 2347 |
| 1734713700 | 25.275 | 0.31 | 1.26 | 24.84 | 25.275 | 24.66 | 3063 |
| 1734627300 | 24.96 | -0.2 | -0.78 | 24.89 | 25.065 | 24.735 | 3359 |
| 1734540900 | 25.155 | 0.2 | 0.80 | 25.325 | 25.405 | 24.98 | 9997 |
| 1734454500 | 24.955 | 0.56 | 2.30 | 24.105 | 25.165 | 23.9 | 12579 |
| 1734368100 | 24.395 | 0.07 | 0.31 | 24.31 | 24.51 | 24.27 | 1227 |
| 1734108900 | 24.32 | 0.16 | 0.68 | 24.25 | 24.33 | 24.1 | 1230 |
| 1734022500 | 24.155 | -0.02 | -0.06 | 24.08 | 24.365 | 24 | 6301 |
| 1733936100 | 24.17 | -0.56 | -2.24 | 24.4 | 24.42 | 24.17 | 2645 |
| 1733849700 | 24.725 | -0.22 | -0.88 | 24.82 | 24.9 | 24.71 | 3383 |
| 1733763300 | 24.945 | 0.5 | 2.02 | 24.435 | 24.945 | 24.25 | 3470 |
| 1733504100 | 24.45 | 0.38 | 1.58 | 24.29 | 24.645 | 24.25 | 6765 |
| 1733417700 | 24.07 | 0.01 | 0.04 | 24.04 | 24.08 | 23.785 | 3853 |
| 1733331300 | 24.06 | -0.46 | -1.86 | 24.385 | 24.435 | 24 | 4228 |
| 1733244900 | 24.515 | -0.12 | -0.49 | 24.635 | 24.66 | 24.515 | 2103 |
| 1733158500 | 24.635 | -0.12 | -0.46 | 25.02 | 25.02 | 24.625 | 2998 |
| 1732899300 | 24.75 | 0.17 | 0.69 | 24.565 | 24.81 | 24.47 | 751 |
| 1732812900 | 24.58 | 0.11 | 0.47 | 24.675 | 24.725 | 24.58 | 1664 |
| 1732726500 | 24.465 | -0.09 | -0.37 | 24.595 | 24.6 | 24.35 | 2492 |
| 1732640100 | 24.555 | -0.35 | -1.39 | 25.015 | 25.015 | 24.475 | 4012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
