Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	36.15	36.43	36.04	36.23	26,578,775	+0.12(+0.33%)
Mar 30, 2021	36.59	36.63	36.02	36.11	26,295,947	-0.51(-1.39%)
Mar 29, 2021	36.03	36.74	35.90	36.62	27,000,457	+0.37(+1.02%)
Mar 26, 2021	35.68	36.29	35.64	36.25	27,944,400	+0.58(+1.63%)
Mar 25, 2021	35.65	35.79	35.25	35.67	24,871,678	+0.06(+0.17%)
Mar 24, 2021	35.48	35.93	35.37	35.61	22,871,431	+0.25(+0.71%)
Mar 23, 2021	35.82	35.93	35.32	35.36	27,964,936	-0.64(-1.78%)
Mar 22, 2021	35.48	36.01	35.36	36.00	25,410,054	+0.47(+1.32%)
Mar 19, 2021	35.75	35.82	35.47	35.53	48,348,800	-0.24(-0.67%)
Mar 18, 2021	35.55	35.97	35.52	35.77	24,724,937	-0.02(-0.06%)
Mar 17, 2021	35.83	35.96	35.12	35.79	42,537,134	-0.04(-0.11%)
Mar 16, 2021	35.47	35.86	35.31	35.83	25,015,473	+0.42(+1.19%)
Mar 15, 2021	35.01	35.43	34.96	35.41	21,913,889	+0.47(+1.35%)
Mar 12, 2021	34.56	34.98	34.51	34.94	16,342,400	+0.23(+0.66%)
Mar 11, 2021	35.07	35.12	34.66	34.71	24,512,377	-0.22(-0.63%)
Mar 10, 2021	34.64	35.14	34.52	34.93	33,492,437	+0.48(+1.39%)
Mar 09, 2021	34.54	34.85	34.44	34.45	25,145,240	+0.10(+0.29%)
Mar 08, 2021	34.48	34.87	34.33	34.35	24,330,369	-0.04(-0.12%)
Mar 05, 2021	34.29	34.55	33.96	34.39	30,589,900	+0.19(+0.56%)
Mar 04, 2021	34.27	35.08	33.84	34.20	45,402,925	-0.19(-0.55%)
Mar 03, 2021	33.51	34.45	33.44	34.39	45,945,400	+0.88(+2.63%)
Mar 02, 2021	33.68	33.89	33.50	33.51	27,621,508	-0.18(-0.53%)
Mar 01, 2021	33.59	33.93	33.51	33.69	30,172,525	+0.20(+0.60%)
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	30,845,347	-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	50,497,197	-1.07(-2.87%)
Jan 26, 2021	37.27	37.60	37.16	37.31	27,645,177	+0.03(+0.08%)
Jan 25, 2021	36.55	37.29	36.32	37.28	31,694,369	+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%)

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.