Pfizer Inc (PFIZ34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.1879049676 | 37.04 | 37.62 | 36.51 | 13816 | 37.26816543 | DR |
| 4 | -0.51 | -1.34245854172 | 37.99 | 39.4 | 36.51 | 8288 | 37.55999424 | DR |
| 12 | -4.18 | -10.0336053769 | 41.66 | 41.79 | 36.2 | 9057 | 38.53519212 | DR |
| 26 | -2.76 | -6.85884691849 | 40.24 | 42.45 | 35.54 | 11562 | 39.29699438 | DR |
| 52 | 3.15 | 9.17564812118 | 34.33 | 44.9 | 32.4 | 13937 | 38.76692015 | DR |
| 156 | -25.58 | -40.5645417063 | 63.06 | 73.12 | 31.66 | 24323 | 49.90077699 | DR |
| 260 | -112.67 | -75.0382950383 | 150.15 | 227.09 | 31.66 | 38887 | 57.52267849 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 37.48 | 0.11 | 0.29 | 37.61 | 37.61 | 37.22 | 7219 |
| 1742592600 | 37.37 | 0.37 | 1.00 | 37.17 | 37.62 | 37.13 | 50098 |
| 1742506200 | 37 | 0.11 | 0.30 | 36.84 | 37.21 | 36.81 | 6173 |
| 1742419800 | 36.89 | -0.38 | -1.02 | 37.27 | 37.59 | 36.84 | 4534 |
| 1742333400 | 37.27 | 0.3 | 0.81 | 37 | 37.41 | 37 | 2451 |
| 1742247000 | 36.97 | 0.15 | 0.41 | 37.04 | 37.1 | 36.51 | 5823 |
| 1741987800 | 36.82 | -0.22 | -0.59 | 37.4 | 37.4 | 36.53 | 15018 |
| 1741901400 | 37.04 | -0.25 | -0.67 | 37.67 | 37.92 | 37.01 | 5584 |
| 1741814940 | 37.29 | -0.59 | -1.56 | 38.15 | 38.15 | 37.15 | 5459 |
| 1741728600 | 37.88 | -0.96 | -2.47 | 38.78 | 38.78 | 37.71 | 6723 |
| 1741642140 | 38.84 | 0.36 | 0.94 | 38.45 | 39.4 | 38.35 | 3433 |
| 1741382940 | 38.48 | 0.78 | 2.07 | 37.7 | 38.79 | 37.7 | 5548 |
| 1741296540 | 37.7 | 0.57 | 1.54 | 37.12 | 38.05 | 36.98 | 8294 |
| 1741210140 | 37.13 | -1.57 | -4.06 | 38.7 | 38.7 | 37.11 | 2058 |
| 1740778200 | 38.7 | 0.9 | 2.38 | 38.18 | 38.7 | 37.9 | 2544 |
| 1740691740 | 37.8 | -0.5 | -1.31 | 38.26 | 38.27 | 37.8 | 2051 |
| 1740605400 | 38.3 | -0.19 | -0.49 | 38.88 | 38.88 | 38.09 | 1695 |
| 1740519000 | 38.49 | 0.18 | 0.47 | 38.55 | 38.9 | 38.13 | 15596 |
| 1740432540 | 38.31 | 0.41 | 1.08 | 37.99 | 38.45 | 37.01 | 6097 |
| 1740173400 | 37.9 | 1.22 | 3.33 | 37.05 | 37.9 | 36.78 | 6097 |
| 1740087000 | 36.68 | -0.25 | -0.68 | 37.26 | 37.26 | 36.68 | 7917 |
| 1740000540 | 36.93 | 0.66 | 1.82 | 36.22 | 37 | 36.22 | 3936 |
| 1739914140 | 36.27 | -0.35 | -0.96 | 36.4 | 36.74 | 36.2 | 5715 |
| 1739827800 | 36.62 | 0.01 | 0.03 | 36.3 | 36.74 | 36.3 | 1408 |
| 1739568600 | 36.61 | -0.28 | -0.76 | 36.89 | 36.95 | 36.33 | 3518 |
| 1739482140 | 36.89 | 0.59 | 1.63 | 36.3 | 37.05 | 36.3 | 3524 |
| 1739395740 | 36.3 | -0.32 | -0.87 | 36.96 | 36.96 | 36.3 | 2109 |
| 1739309400 | 36.62 | -0.73 | -1.95 | 37.3 | 37.52 | 36.62 | 3037 |
| 1739222940 | 37.35 | 0.17 | 0.46 | 37.61 | 37.68 | 36.88 | 2141 |
| 1738963800 | 37.18 | -0.29 | -0.77 | 37.25 | 37.38 | 36.93 | 12658 |
| 1738877340 | 37.47 | -0.96 | -2.50 | 38.68 | 38.68 | 37.12 | 10061 |
| 1738790940 | 38.43 | 1.21 | 3.25 | 37.25 | 38.7 | 37.25 | 6646 |
| 1738704600 | 37.22 | -0.9 | -2.36 | 38.13 | 38.81 | 36.9 | 10656 |
| 1738618200 | 38.12 | -0.65 | -1.68 | 38.77 | 38.82 | 38.01 | 98295 |
| 1738358940 | 38.77 | -0.5 | -1.27 | 38.94 | 39.39 | 38.58 | 3029 |
| 1738272540 | 39.27 | 0.19 | 0.49 | 38.95 | 39.59 | 38.95 | 4245 |
| 1738186200 | 39.08 | -0.14 | -0.36 | 38.94 | 39.51 | 38.94 | 2783 |
| 1738099740 | 39.22 | -0.28 | -0.71 | 38.72 | 39.56 | 38.72 | 4814 |
| 1738013340 | 39.5 | 1.01 | 2.62 | 38.22 | 39.78 | 38.22 | 7923 |
| 1737754200 | 38.49 | -0.01 | -0.03 | 38.1 | 38.7 | 38.1 | 8539 |
| 1737667740 | 38.5 | -1.81 | -4.49 | 39.55 | 39.55 | 38.01 | 9701 |
| 1737581400 | 40.31 | 0 | 0.00 | 40.31 | 40.31 | 40.31 | 0 |
| 1737495000 | 40.31 | 0.56 | 1.41 | 39.59 | 40.31 | 39.59 | 2949 |
| 1737408600 | 39.75 | 0 | 0.00 | 39.62 | 39.87 | 39.62 | 1314 |
| 1737149400 | 39.75 | -0.33 | -0.82 | 40.3 | 40.3 | 39.58 | 7140 |
| 1737062940 | 40.08 | 0.73 | 1.86 | 39.36 | 40.11 | 39.05 | 10516 |
| 1736976540 | 39.35 | -0.51 | -1.28 | 40.55 | 40.55 | 39.34 | 6862 |
| 1736890140 | 39.86 | -0.79 | -1.94 | 40.3 | 40.84 | 39.73 | 5428 |
| 1736803740 | 40.65 | -0.58 | -1.41 | 40.4 | 40.74 | 40.13 | 4319 |
| 1736544540 | 41.23 | 1.72 | 4.35 | 40.7 | 41.29 | 40.57 | 9701 |
| 1736458140 | 39.51 | -1.54 | -3.75 | 41.47 | 41.47 | 39.38 | 1587 |
| 1736371740 | 41.05 | -0.23 | -0.56 | 41.28 | 41.59 | 40.27 | 2435 |
| 1736285400 | 41.28 | 0.91 | 2.25 | 41 | 41.79 | 40.52 | 12775 |
| 1736198940 | 40.37 | -0.83 | -2.01 | 41.19 | 41.65 | 40.37 | 12171 |
| 1735939740 | 41.2 | 0.12 | 0.29 | 41.47 | 41.47 | 40.45 | 6769 |
| 1735853400 | 41.08 | 0.12 | 0.29 | 41.22 | 41.64 | 40.81 | 27892 |
| 1735594200 | 40.96 | -0.28 | -0.68 | 41.66 | 41.66 | 40.43 | 15872 |
| 1735334940 | 41.24 | 0.13 | 0.32 | 40.3 | 41.6 | 40.3 | 11259 |
| 1735248540 | 41.11 | -0.27 | -0.65 | 40.55 | 41.32 | 40.41 | 15317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
