Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pfizer Inc | PFE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.89 | -2.19% | 39.82 | 40.97 | 39.635 | 40.87 | 40.71 | 19:59:37 |
PFE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.62 | 40.97 | 39.635 | 40.46 | 21,677,190 | -0.80 | -1.97% |
| 1 Month | 39.49 | 40.97 | 38.64 | 39.71 | 17,385,281 | 0.33 | 0.84% |
| 3 Months | 38.68 | 40.97 | 36.30 | 38.57 | 19,025,199 | 1.14 | 2.95% |
| 6 Months | 42.97 | 44.00 | 33.97 | 37.51 | 21,496,682 | -3.15 | -7.33% |
| 1 Year | 41.78 | 44.5613 | 33.97 | 39.81 | 22,290,955 | -1.96 | -4.69% |
| 3 Years | 31.40 | 46.47 | 30.90 | 38.01 | 19,974,515 | 8.42 | 26.82% |
| 5 Years | 32.47 | 46.47 | 28.25 | 35.60 | 22,443,367 | 7.35 | 22.64% |
PFE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 39.89 | -0.81 | -1.99% | 40.87 | 40.97 | 39.635 | 32,388,990 |
| Jan 23 2020 | 40.70 | 0.51 | 1.27% | 40.23 | 40.83 | 40.12 | 25,756,561 |
| Jan 22 2020 | 40.19 | -0.15 | -0.37% | 40.39 | 40.4502 | 39.97 | 17,170,606 |
| Jan 21 2020 | 40.34 | -0.17 | -0.42% | 40.41 | 40.67 | 40.19 | 21,929,418 |
| Jan 17 2020 | 40.51 | 0.01 | 0.02% | 40.62 | 40.805 | 40.42 | 21,852,177 |
| Jan 16 2020 | 40.50 | -0.17 | -0.42% | 40.79 | 40.87 | 40.3236 | 15,381,742 |
| Jan 15 2020 | 40.67 | 0.60 | 1.49% | 40.21 | 40.87 | 40.00 | 22,697,330 |
| Jan 14 2020 | 40.0725 | 0.61 | 1.55% | 39.46 | 40.15 | 39.30 | 19,376,304 |
| Jan 13 2020 | 39.46 | 0.04 | 0.1% | 39.64 | 39.772 | 39.21 | 14,583,980 |
| Jan 10 2020 | 39.42 | 0.53 | 1.36% | 39.01 | 39.625 | 38.89 | 20,452,411 |
| Jan 09 2020 | 38.89 | -0.04 | -0.1% | 39.27 | 39.29 | 38.77 | 20,838,570 |
| Jan 08 2020 | 38.93 | 0.19 | 0.48% | 38.76 | 39.22 | 38.64 | 15,561,787 |
| Jan 07 2020 | 38.745 | -0.14 | -0.35% | 39.16 | 39.28 | 38.67 | 19,077,969 |
| Jan 06 2020 | 38.88 | -0.03 | -0.08% | 38.83 | 39.10 | 38.70 | 13,547,031 |
| Jan 03 2020 | 38.9101 | -0.31 | -0.79% | 38.75 | 39.24 | 38.67 | 14,158,244 |
| Jan 02 2020 | 39.22 | 0.02 | 0.05% | 39.30 | 39.48 | 38.875 | 15,667,711 |
| Dec 31 2019 | 39.20 | 0.29 | 0.75% | 38.80 | 39.20 | 38.71 | 14,384,692 |
| Dec 30 2019 | 38.91 | -0.39 | -0.99% | 39.30 | 39.42 | 38.89 | 10,962,210 |
| Dec 27 2019 | 39.30 | -0.06 | -0.15% | 39.49 | 39.62 | 39.25 | 9,536,515 |
| Dec 26 2019 | 39.36 | 0.07 | 0.18% | 39.30 | 39.57 | 39.20 | 8,902,916 |
