Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.21	43.73	43.10	43.65	19,481,900	+0.69(+1.61%)
Dec 28, 2018	43.02	43.53	42.81	42.96	24,175,400	+0.11(+0.26%)
Dec 27, 2018	41.81	42.85	41.26	42.85	27,160,158	+0.66(+1.56%)
Dec 26, 2018	40.66	42.20	40.42	42.19	24,065,370	+1.64(+4.04%)
Dec 24, 2018	41.81	41.96	40.52	40.55	18,764,800	-1.38(-3.29%)
Dec 21, 2018	41.64	42.87	41.45	41.93	58,755,300	-0.02(-0.05%)
Dec 20, 2018	41.71	42.41	41.53	41.95	32,681,052	-0.02(-0.05%)
Dec 19, 2018	42.83	42.99	41.56	41.97	35,045,468	-0.43(-1.01%)
Dec 18, 2018	43.47	43.50	42.04	42.40	28,397,351	-0.71(-1.65%)
Dec 17, 2018	43.50	43.97	42.98	43.11	36,671,628	-0.69(-1.58%)
Dec 14, 2018	44.08	44.12	43.42	43.80	31,333,000	-0.77(-1.73%)
Dec 13, 2018	44.46	44.90	44.21	44.57	20,077,960	+0.41(+0.93%)
Dec 12, 2018	44.35	44.85	44.15	44.16	19,147,045	+0.15(+0.34%)
Dec 11, 2018	44.08	44.51	43.57	44.01	22,678,056	-0.39(-0.88%)
Dec 10, 2018	44.14	44.56	43.07	44.40	24,845,498	+0.48(+1.09%)
Dec 07, 2018	44.82	44.94	43.67	43.92	26,531,200	-1.06(-2.36%)
Dec 06, 2018	44.58	44.99	43.62	44.98	30,409,226	-0.16(-0.35%)
Dec 04, 2018	46.23	46.47	45.11	45.14	27,233,200	-0.85(-1.85%)
Dec 03, 2018	46.37	46.38	45.76	45.99	24,463,397	-0.24(-0.52%)
Nov 30, 2018	45.35	46.26	45.28	46.23	42,746,200	+0.72(+1.58%)
Nov 29, 2018	44.76	45.83	44.70	45.51	23,571,347	+0.61(+1.36%)
Nov 28, 2018	44.29	44.92	44.10	44.90	18,266,243	+0.83(+1.88%)
Nov 27, 2018	43.20	44.15	42.97	44.07	18,753,156	+0.73(+1.68%)
Nov 26, 2018	43.32	43.49	42.88	43.34	17,496,754	+0.20(+0.46%)
Nov 23, 2018	42.95	43.54	42.80	43.14	8,390,800	+0.04(+0.09%)
Nov 21, 2018		43.10	43.10	43.10	0	-0.43(-0.99%)
Nov 20, 2018	44.01	44.39	43.40	43.53	21,791,754	-0.65(-1.47%)
Nov 19, 2018	43.62	44.27	43.51	44.18	22,197,330	+0.67(+1.54%)
Nov 16, 2018	43.10	43.78	42.91	43.51	23,343,900	+0.30(+0.69%)
Nov 15, 2018	42.70	43.38	42.35	43.21	24,324,264	+0.30(+0.70%)
Nov 14, 2018	43.76	43.85	42.71	42.91	26,892,558	-0.61(-1.40%)
Nov 13, 2018	44.33	44.46	43.35	43.52	19,126,152	-0.59(-1.34%)
Nov 12, 2018	44.28	44.55	43.90	44.11	20,100,915	-0.17(-0.38%)
Nov 09, 2018	43.72	44.61	43.72	44.28	24,708,300	+0.43(+0.98%)
Nov 08, 2018	43.86	44.20	43.47	43.85	24,380,017	-0.55(-1.24%)
Nov 07, 2018	43.38	44.56	43.29	44.40	34,909,800	+1.39(+3.23%)
Nov 06, 2018	43.58	43.59	42.69	43.01	21,056,167	-0.51(-1.17%)
Nov 05, 2018	42.83	43.62	42.83	43.52	20,520,314	+0.59(+1.37%)
Nov 02, 2018	43.76	43.84	42.48	42.93	22,982,000	-0.74(-1.69%)
Nov 01, 2018	43.20	43.83	43.09	43.67	23,034,023	+0.61(+1.42%)
Oct 31, 2018	43.01	43.66	42.71	43.06	26,748,662	+0.17(+0.40%)
Oct 30, 2018	41.95	43.09	41.78	42.89	33,609,126	-0.34(-0.79%)
Oct 29, 2018	42.95	43.68	42.56	43.23	30,215,726	+0.63(+1.48%)
Oct 26, 2018	43.05	43.28	42.18	42.60	28,743,100	-0.81(-1.87%)
Oct 25, 2018	42.39	43.94	41.66	43.41	36,502,803	+0.93(+2.19%)
Oct 24, 2018	43.81	44.29	42.35	42.48	34,744,672	-1.62(-3.67%)
Oct 23, 2018	43.89	44.32	43.69	44.10	21,890,940	-0.27(-0.61%)
Oct 22, 2018	44.44	44.51	44.02	44.37	17,103,310	-0.13(-0.29%)
Oct 19, 2018	44.05	44.83	43.98	44.50	18,562,500	+0.50(+1.14%)
Oct 18, 2018	44.34	44.50	43.71	44.00	21,345,559	-0.57(-1.28%)
Oct 17, 2018	43.77	44.79	43.75	44.57	21,963,787	+0.64(+1.46%)
Oct 16, 2018	43.35	43.98	43.04	43.93	21,208,405	+0.81(+1.88%)
Oct 15, 2018	43.65	43.71	42.98	43.12	22,772,593	-0.66(-1.51%)
Oct 12, 2018	42.77	43.96	42.64	43.78	28,858,700	+0.97(+2.27%)
Oct 11, 2018	44.36	44.49	42.40	42.81	42,028,322	-1.70(-3.82%)
Oct 10, 2018	45.45	45.73	44.48	44.51	32,015,503	-0.96(-2.11%)
Oct 09, 2018	44.99	45.81	44.79	45.47	20,386,153	+0.19(+0.42%)
Oct 08, 2018	44.75	45.32	44.70	45.28	23,415,164	+0.37(+0.82%)
Oct 05, 2018	44.71	45.00	44.60	44.91	17,184,600	+0.21(+0.47%)
Oct 04, 2018	44.53	44.79	44.29	44.70	17,989,003	-0.11(-0.25%)
Oct 03, 2018	44.28	44.84	44.28	44.81	22,729,183	+0.59(+1.33%)
Oct 02, 2018	44.21	44.39	44.13	44.22	17,236,811	-0.05(-0.11%)

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.