Pfizer Inc (0Q1N)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 3.36448598131 | 26.75 | 26.75 | 26.4 | 38056 | 26.63759616 | DE |
| 4 | 1.85 | 7.17054263566 | 25.8 | 26.75 | 25.3 | 72171 | 26.11851577 | DE |
| 12 | -1.4 | -4.81927710843 | 29.05 | 30.6 | 24.65 | 561695 | 27.96877116 | DE |
| 26 | -0.05 | -0.180505415162 | 27.7 | 30.95 | 24.65 | 300983 | 28.23661131 | DE |
| 52 | -2.15 | -7.21476510067 | 29.8 | 30.95 | 24.65 | 310585 | 27.83844105 | DE |
| 156 | -27.245 | -49.6311139448 | 54.895 | 56.575 | 24.65 | 290327 | 36.19918583 | DE |
| 260 | -11.45 | -29.283887468 | 39.1 | 60.675 | 24.65 | 194518 | 36.89818955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 27.65 | 0.9 | 3.36 | 27.65 | 27.65 | 27.65 | 37399 |
| 1735839000 | 26.75 | 0.35 | 1.33 | 26.75 | 26.75 | 26.75 | 47007 |
| 1735666200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 14177 |
| 1735579800 | 26.4 | -0.35 | -1.31 | 26.4 | 26.4 | 26.4 | 34710 |
| 1735320600 | 26.75 | 0.4 | 1.52 | 26.75 | 26.75 | 26.75 | 56329 |
| 1735061400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 31504 |
| 1734975000 | 26.35 | 0.1 | 0.38 | 26.35 | 26.35 | 26.35 | 57310 |
| 1734715800 | 26.25 | 0.4 | 1.55 | 26.25 | 26.25 | 26.25 | 85573 |
| 1734629400 | 25.85 | -0.55 | -2.08 | 25.85 | 25.85 | 25.85 | 89343 |
| 1734543000 | 26.4 | 0.25 | 0.96 | 26.4 | 26.4 | 26.4 | 63030 |
| 1734456600 | 26.15 | 0.6 | 2.35 | 26.15 | 26.15 | 26.15 | 193594 |
| 1734370200 | 25.55 | -0.05 | -0.20 | 25.55 | 25.55 | 25.55 | 53556 |
| 1734111000 | 25.6 | 0.3 | 1.19 | 25.6 | 25.6 | 25.6 | 22972 |
| 1734024600 | 25.3 | -0.05 | -0.20 | 25.4 | 26.7 | 25.3 | 31369 |
| 1733938200 | 25.35 | -0.5 | -1.93 | 25.35 | 25.35 | 25.35 | 62271 |
| 1733851800 | 25.85 | -0.5 | -1.90 | 25.85 | 25.85 | 25.85 | 42899 |
| 1733765400 | 26.35 | 0.55 | 2.13 | 26.35 | 26.35 | 26.35 | 228058 |
| 1733506200 | 25.8 | 0.35 | 1.38 | 25.8 | 25.8 | 25.8 | 113198 |
| 1733419800 | 25.45 | 0.15 | 0.59 | 25.45 | 25.45 | 25.45 | 51023 |
| 1733333400 | 25.3 | -0.55 | -2.13 | 25.3 | 25.3 | 25.3 | 54876 |
| 1733247000 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 47668 |
| 1733160600 | 25.85 | -0.3 | -1.15 | 25.85 | 25.85 | 25.85 | 107005 |
| 1732901400 | 26.15 | 0.15 | 0.58 | 26.15 | 26.15 | 26.15 | 8897352 |
| 1732815000 | 26 | 0.3 | 1.17 | 26 | 26 | 26 | 0 |
| 1732728600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 27833 |
| 1732642200 | 25.7 | -0.4 | -1.53 | 25.7 | 25.7 | 25.7 | 74382 |
| 1732555800 | 26.1 | 0.45 | 1.75 | 26.1 | 26.1 | 26.1 | 57185 |
| 1732296600 | 25.65 | 0.7 | 2.81 | 25.65 | 25.65 | 25.65 | 46465 |
| 1732210200 | 24.95 | 0.3 | 1.22 | 24.95 | 24.95 | 24.95 | 47237 |
| 1732123800 | 24.65 | -0.45 | -1.79 | 24.65 | 24.65 | 24.65 | 73006 |
| 1732037400 | 25.1 | 0.25 | 1.01 | 25.1 | 25.1 | 25.1 | 79802 |
| 1731951000 | 24.85 | -0.2 | -0.80 | 24.85 | 24.85 | 24.85 | 196474 |
| 1731691800 | 25.05 | -1.5 | -5.65 | 25.05 | 25.05 | 25.05 | 398385 |
| 1731605400 | 26.55 | 0.25 | 0.95 | 26.55 | 26.55 | 26.55 | 75933 |
| 1731519000 | 26.3 | 0.25 | 0.96 | 26.3 | 26.3 | 26.3 | 85236 |
| 1731432600 | 26.05 | -0.4 | -1.51 | 26.05 | 26.05 | 26.05 | 98452 |
| 1731346200 | 26.45 | -0.4 | -1.49 | 26.45 | 26.45 | 26.45 | 110661 |
| 1731087000 | 26.85 | -1.7 | -5.95 | 26.85 | 26.85 | 26.85 | 68081 |
| 1731000600 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 58240 |
| 1730914200 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 101896 |
| 1730827800 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 49177 |
| 1730741400 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 14334919 |
| 1730482200 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 30191 |
| 1730395800 | 28.55 | 0.2 | 0.71 | 28.55 | 28.55 | 28.55 | 33915 |
| 1730309400 | 28.35 | -0.05 | -0.18 | 28.35 | 28.35 | 28.35 | 77021 |
| 1730223000 | 28.4 | -0.45 | -1.56 | 28.4 | 28.4 | 28.4 | 197229 |
| 1730136600 | 28.85 | 0.25 | 0.87 | 28.85 | 28.85 | 28.85 | 46119 |
| 1729873800 | 28.6 | -0.15 | -0.52 | 28.6 | 28.6 | 28.6 | 34538 |
| 1729787400 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 24319 |
| 1729701000 | 28.75 | -0.1 | -0.35 | 28.75 | 28.75 | 28.75 | 28302 |
| 1729614600 | 28.85 | -0.1 | -0.35 | 28.85 | 28.85 | 28.85 | 39996 |
| 1729528200 | 28.95 | -1.45 | -4.77 | 28.95 | 28.95 | 28.95 | 62750 |
| 1729269000 | 30.4 | -0.05 | -0.16 | 30.4 | 30.4 | 30.4 | 21273 |
| 1729182600 | 30.45 | -0.15 | -0.49 | 30.45 | 30.45 | 30.45 | 3978903 |
| 1729096200 | 30.6 | 0.05 | 0.16 | 30.6 | 30.6 | 30.6 | 36649 |
| 1729009800 | 30.55 | 1.6 | 5.53 | 30.55 | 30.55 | 30.55 | 1453756 |
| 1728923400 | 28.95 | -0.1 | -0.34 | 28.95 | 28.95 | 28.95 | 37057 |
| 1728664200 | 29.05 | -0.5 | -1.69 | 29.05 | 29.05 | 29.05 | 61614 |
| 1728577800 | 29.55 | -0.75 | -2.48 | 29.55 | 29.55 | 29.55 | 85605 |
| 1728491400 | 30.3 | 1.05 | 3.59 | 30.3 | 30.3 | 30.3 | 102240 |
| 1728405000 | 29.25 | -0.25 | -0.85 | 29.25 | 29.25 | 29.25 | 69232 |
| 1728318600 | 29.5 | 1.15 | 4.06 | 29.5 | 29.5 | 29.5 | 190238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
