Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.84	33.90	33.36	33.49	41,462,700	-0.33(-0.98%)
Feb 25, 2021	33.82	34.11	33.54	33.82	37,439,087	+0.07(+0.21%)
Feb 24, 2021	33.87	34.05	33.67	33.75	30,561,556	-0.16(-0.47%)
Feb 23, 2021	34.00	34.19	33.68	33.91	37,597,122	-0.35(-1.02%)
Feb 22, 2021	34.33	34.37	34.04	34.26	34,247,708	-0.18(-0.52%)
Feb 19, 2021	34.66	34.68	34.40	34.44	28,145,200	-0.12(-0.35%)
Feb 18, 2021	34.78	34.88	34.52	34.56	23,951,250	-0.33(-0.95%)
Feb 17, 2021	34.57	35.00	34.46	34.89	26,425,263	+0.20(+0.58%)
Feb 16, 2021	34.85	34.86	34.56	34.69	28,672,057	-0.03(-0.09%)
Feb 12, 2021	34.44	34.95	34.36	34.72	25,578,600	+0.29(+0.84%)
Feb 11, 2021	34.80	34.81	34.28	34.43	30,845,097	-0.31(-0.89%)
Feb 10, 2021	35.00	35.08	34.70	34.74	28,971,025	-0.23(-0.66%)
Feb 09, 2021	34.80	35.06	34.76	34.97	30,139,931	+0.15(+0.43%)
Feb 08, 2021	34.96	35.01	34.74	34.82	31,551,946	-0.10(-0.29%)
Feb 05, 2021	34.92	35.08	34.78	34.92	31,749,500	+0.03(+0.09%)
Feb 04, 2021	34.81	35.08	34.70	34.89	34,242,012	+0.05(+0.14%)
Feb 03, 2021	34.99	35.29	34.78	34.84	38,424,016	-0.15(-0.43%)
Feb 02, 2021	35.76	35.78	34.27	34.99	83,941,225	-0.81(-2.26%)
Feb 01, 2021	35.93	36.19	35.72	35.80	40,126,028	-0.10(-0.28%)
Jan 29, 2021	36.88	36.88	35.62	35.90	60,251,800	+0.04(+0.11%)
Jan 28, 2021	35.95	36.33	35.84	35.86	39,428,718	-0.38(-1.05%)
Jan 27, 2021	36.99	37.04	36.17	36.24	50,496,899	-1.07(-2.87%)
Jan 26, 2021	37.27	37.60	37.16	37.31	27,599,189	+0.03(+0.08%)
Jan 25, 2021	36.55	37.29	36.32	37.28	31,694,377	+0.73(+2.00%)
Jan 22, 2021	36.32	36.83	36.25	36.55	26,271,100	+0.07(+0.19%)
Jan 21, 2021	36.39	36.59	36.15	36.48	33,825,737	-0.02(-0.05%)
Jan 20, 2021	36.79	36.81	36.46	36.50	35,298,255	-0.23(-0.63%)
Jan 19, 2021	36.76	37.00	36.62	36.73	33,385,850	+0.03(+0.08%)
Jan 15, 2021	36.68	36.78	36.40	36.70	34,287,800	-0.05(-0.14%)
Jan 14, 2021	36.78	36.96	36.61	36.75	30,197,524	-0.11(-0.30%)
Jan 13, 2021	37.00	37.17	36.64	36.86	30,978,532	-0.32(-0.86%)
Jan 12, 2021	37.70	37.79	36.82	37.18	47,775,593	-0.59(-1.56%)
Jan 11, 2021	37.22	37.83	37.15	37.77	47,287,081	+0.64(+1.72%)
Jan 08, 2021	37.16	37.53	36.90	37.13	33,462,300	+0.07(+0.19%)
Jan 07, 2021	37.04	37.15	36.67	37.06	27,738,040	+0.19(+0.52%)
Jan 06, 2021	36.83	37.48	36.77	36.87	34,859,216	-0.32(-0.86%)
Jan 05, 2021	36.72	37.37	36.60	37.19	29,867,417	+0.38(+1.03%)
Jan 04, 2021	36.87	36.94	36.27	36.81	33,532,515	+0.00(+0.00%)
Dec 31, 2020		36.81	36.81	36.81	24,840,491	+0.07(+0.19%)
Dec 30, 2020	37.03	37.24	36.70	36.74	24,840,491	-0.31(-0.84%)
Dec 29, 2020	36.90	37.20	36.79	37.05	23,116,989	+0.23(+0.62%)
Dec 28, 2020	37.36	37.58	36.68	36.82	26,927,959	-0.45(-1.21%)
Dec 24, 2020	37.40	37.57	37.18	37.27	14,790,100	-0.17(-0.45%)
Dec 23, 2020	37.01	37.65	36.88	37.44	36,110,756	+0.70(+1.91%)
Dec 22, 2020	37.21	37.33	36.60	36.74	33,611,784	-0.64(-1.71%)
Dec 21, 2020	37.28	37.40	36.91	37.38	40,726,622	-0.30(-0.80%)
Dec 18, 2020	37.99	38.09	37.50	37.68	60,259,100	-0.35(-0.92%)
Dec 17, 2020	37.83	38.12	37.31	38.03	51,908,198	+0.19(+0.50%)
Dec 16, 2020	38.18	38.47	37.74	37.84	56,224,956	-0.87(-2.25%)
Dec 15, 2020	39.06	39.18	38.21	38.71	65,713,087	-0.50(-1.28%)
Dec 14, 2020	41.62	41.66	39.07	39.21	94,589,856	-1.91(-4.64%)
Dec 11, 2020	41.97	42.07	40.69	41.12	60,737,000	-0.61(-1.46%)
Dec 10, 2020	41.82	42.22	41.44	41.73	55,960,494	-0.12(-0.29%)
Dec 09, 2020	43.07	43.08	41.13	41.85	85,795,725	-0.71(-1.67%)
Dec 08, 2020	41.40	42.77	41.35	42.56	86,607,572	+1.31(+3.18%)
Dec 07, 2020	40.66	41.40	40.37	41.25	47,725,801	+0.91(+2.26%)
Dec 04, 2020	39.89	40.45	39.89	40.34	35,368,100	+0.25(+0.62%)
Dec 03, 2020	40.98	41.03	39.52	40.09	68,248,896	-0.71(-1.74%)
Dec 02, 2020	40.47	41.41	40.30	40.80	83,934,417	+1.39(+3.53%)

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.