Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.94	37.45	36.90	37.24	32,157,400	+0.17(+0.46%)
Jan 30, 2020	37.10	37.17	36.69	37.07	30,657,084	-0.62(-1.64%)
Jan 29, 2020	38.12	38.38	37.55	37.69	32,413,587	-0.45(-1.18%)
Jan 28, 2020	39.32	39.49	37.95	38.14	66,595,094	-2.02(-5.03%)
Jan 27, 2020	39.41	40.43	39.25	40.16	30,319,773	+0.34(+0.85%)
Jan 24, 2020	40.94	40.97	39.63	39.82	32,394,300	-0.89(-2.19%)
Jan 23, 2020	40.19	40.83	40.13	40.71	25,757,628	+0.52(+1.29%)
Jan 22, 2020	40.32	40.41	39.97	40.19	17,170,615	-0.15(-0.37%)
Jan 21, 2020	40.38	40.66	40.19	40.34	21,929,602	-0.17(-0.42%)
Jan 17, 2020	40.57	40.80	40.42	40.51	21,901,202	-0.10(-0.25%)
Jan 16, 2020	40.79	40.79	40.32	40.61	15,382,919	-0.06(-0.15%)
Jan 15, 2020	40.19	40.87	40.17	40.67	22,697,418	+0.60(+1.50%)
Jan 14, 2020	39.43	40.08	39.30	40.07	19,847,403	+0.66(+1.67%)
Jan 13, 2020	39.62	39.77	39.21	39.41	14,603,837	-0.08(-0.20%)
Jan 10, 2020	38.98	39.62	38.97	39.49	20,453,100	+0.60(+1.54%)
Jan 09, 2020	39.27	39.27	38.79	38.89	20,846,204	-0.17(-0.44%)
Jan 08, 2020	38.76	39.22	38.75	39.06	15,563,090	+0.31(+0.80%)
Jan 07, 2020	39.12	39.13	38.68	38.75	19,083,076	-0.13(-0.33%)
Jan 06, 2020	38.82	39.00	38.70	38.88	14,963,946	-0.05(-0.13%)
Jan 03, 2020	38.72	39.24	38.67	38.93	14,160,500	-0.21(-0.54%)
Jan 02, 2020	39.30	39.35	38.88	39.14	15,668,011	-0.04(-0.10%)
Dec 31, 2019	38.79	39.20	38.71	39.18	14,398,800	+0.27(+0.69%)
Dec 30, 2019	39.30	39.42	38.89	38.91	10,962,281	-0.41(-1.04%)
Dec 27, 2019	39.43	39.62	39.25	39.32	9,599,800	-0.06(-0.15%)
Dec 26, 2019	39.30	39.57	39.20	39.38	8,903,288	+0.09(+0.23%)
Dec 24, 2019	39.33	39.44	39.20	39.29	4,921,900	-0.03(-0.08%)
Dec 23, 2019	39.42	39.51	39.13	39.32	16,560,113	+0.09(+0.23%)
Dec 20, 2019	39.35	39.54	38.97	39.23	55,218,400	+0.26(+0.67%)
Dec 19, 2019	39.00	39.15	38.81	38.97	20,893,971	+0.08(+0.21%)
Dec 18, 2019	39.01	39.08	38.64	38.89	25,938,706	-0.01(-0.03%)
Dec 17, 2019	39.44	39.44	38.84	38.90	27,550,093	-0.24(-0.61%)
Dec 16, 2019	38.70	39.40	38.66	39.14	22,948,506	+0.81(+2.11%)
Dec 13, 2019	38.51	38.68	38.07	38.33	15,824,100	-0.21(-0.54%)
Dec 12, 2019	38.17	38.62	38.17	38.54	12,727,198	+0.32(+0.84%)
Dec 11, 2019	38.37	38.57	38.20	38.22	14,771,731	-0.26(-0.68%)
Dec 10, 2019	38.27	38.58	38.19	38.48	18,189,079	+0.16(+0.42%)
Dec 09, 2019	38.10	38.38	38.10	38.32	14,840,236	+0.03(+0.08%)
Dec 06, 2019	38.28	38.52	38.22	38.29	12,213,299	+0.26(+0.68%)
Dec 05, 2019	38.37	38.37	37.79	38.03	12,426,913	-0.11(-0.29%)
Dec 04, 2019	38.23	38.26	37.89	38.14	13,758,284	+0.09(+0.24%)
Dec 03, 2019	37.96	38.20	37.84	38.05	19,839,911	-0.24(-0.63%)
Dec 02, 2019	38.79	38.80	38.25	38.29	14,844,364	-0.23(-0.60%)
Nov 29, 2019	38.54	38.88	38.51	38.52	9,292,000	-0.11(-0.28%)
Nov 27, 2019	38.38	38.71	38.33	38.63	18,217,900	+0.33(+0.86%)
Nov 26, 2019	38.54	38.59	38.05	38.30	32,846,871	-0.38(-0.98%)
Nov 25, 2019	38.48	38.88	38.45	38.68	29,973,841	+0.35(+0.91%)
Nov 22, 2019	37.79	38.41	37.69	38.33	24,235,300	+0.59(+1.56%)
Nov 21, 2019	37.21	37.94	37.04	37.74	19,869,602	+0.69(+1.86%)
Nov 20, 2019	37.57	37.69	37.01	37.05	18,925,605	-0.61(-1.62%)
Nov 19, 2019	37.43	37.68	37.32	37.66	25,118,537	+0.44(+1.18%)
Nov 18, 2019	37.39	37.44	36.96	37.22	17,168,109	-0.06(-0.16%)
Nov 15, 2019	36.63	37.47	36.52	37.28	34,515,500	+0.73(+2.00%)
Nov 14, 2019	36.56	36.76	36.32	36.55	23,899,987	-0.05(-0.14%)
Nov 13, 2019	36.95	36.95	36.30	36.60	24,656,176	-0.37(-1.00%)
Nov 12, 2019	36.83	37.09	36.70	36.97	12,655,022	+0.04(+0.11%)
Nov 11, 2019	36.91	37.01	36.75	36.93	11,900,287	-0.12(-0.32%)
Nov 08, 2019	36.88	37.16	36.83	37.05	25,263,600	+0.14(+0.38%)
Nov 07, 2019	37.40	37.58	36.88	36.91	21,560,537	-0.70(-1.86%)
Nov 06, 2019	37.61	37.73	37.35	37.61	17,796,294	+0.13(+0.35%)
Nov 05, 2019	38.03	38.10	37.47	37.48	20,575,843	-0.55(-1.45%)
Nov 04, 2019	38.71	38.74	38.03	38.03	16,799,848	-0.36(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.