Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2021	34.29	34.55	33.96	34.39	30,568,516	+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	30,845,097	-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%)
Dec 01, 2020	39.40	40.50	39.01	39.41	72,500,725	+1.10(+2.87%)
Nov 30, 2020	37.95	38.80	37.60	38.31	65,025,331	+1.08(+2.90%)
Nov 27, 2020	36.78	37.26	36.75	37.23	25,276,900	+0.70(+1.92%)
Nov 25, 2020	36.53	36.56	36.24	36.53	26,955,700	-0.07(-0.19%)
Nov 24, 2020	36.13	36.74	36.02	36.60	42,399,012	+0.08(+0.22%)
Nov 23, 2020	37.03	37.09	36.21	36.52	43,473,785	-0.18(-0.49%)
Nov 20, 2020	36.70	37.31	36.44	36.70	60,633,800	+0.51(+1.41%)
Nov 19, 2020	36.60	36.63	35.86	36.19	42,995,837	-0.13(-0.36%)
Nov 18, 2020	36.93	37.42	36.30	36.32	63,268,351	+0.28(+0.78%)
Nov 17, 2020	36.49	36.50	35.82	36.04	46,841,805	-1.29(-3.46%)
Nov 16, 2020	37.86	37.95	36.85	37.33	71,525,078	-1.29(-3.34%)
Nov 13, 2020	37.87	38.65	37.71	38.62	38,254,900	+1.07(+2.85%)
Nov 12, 2020	38.28	38.34	37.24	37.55	44,372,342	-0.95(-2.47%)
Nov 11, 2020	38.88	40.20	37.90	38.50	55,880,179	-0.18(-0.47%)
Nov 10, 2020	40.45	40.54	38.46	38.68	75,881,628	-0.52(-1.33%)
Nov 09, 2020	41.86	41.99	38.38	39.20	217,904,514	+2.80(+7.69%)
Nov 06, 2020	36.39	36.72	36.09	36.40	22,647,700	+0.01(+0.03%)
Nov 05, 2020	37.25	37.30	36.39	36.39	32,160,913	-0.94(-2.52%)
Nov 04, 2020	37.06	38.12	36.96	37.33	38,768,038	+1.14(+3.15%)
Nov 03, 2020	36.43	36.62	36.08	36.19	20,499,212	-0.04(-0.11%)
Nov 02, 2020	35.93	36.25	35.54	36.23	20,326,192	+0.75(+2.11%)
Oct 30, 2020	35.24	35.53	34.84	35.48	24,334,700	+0.20(+0.57%)
Oct 29, 2020	35.48	35.64	34.60	35.28	26,130,747	-0.17(-0.48%)
Oct 28, 2020	36.80	37.13	35.32	35.45	32,117,603	-1.98(-5.29%)
Oct 27, 2020	37.04	38.12	36.87	37.43	34,957,871	-0.49(-1.29%)
Oct 26, 2020	37.87	38.02	37.48	37.92	32,026,625	-0.26(-0.68%)
Oct 23, 2020	37.93	38.28	37.65	38.18	28,992,300	+0.75(+2.00%)
Oct 22, 2020	37.08	37.57	37.03	37.43	18,250,042	+0.35(+0.94%)
Oct 21, 2020	37.35	37.45	37.06	37.08	18,005,020	-0.41(-1.09%)
Oct 20, 2020	37.87	37.89	37.35	37.49	21,229,607	-0.49(-1.29%)
Oct 19, 2020	38.42	38.85	37.64	37.98	30,288,818	+0.03(+0.08%)
Oct 16, 2020	37.07	38.12	37.02	37.95	40,790,700	+1.40(+3.83%)
Oct 15, 2020	36.63	36.74	36.41	36.55	15,268,792	-0.31(-0.84%)
Oct 14, 2020	37.01	37.30	36.57	36.86	20,990,428	-0.04(-0.11%)
Oct 13, 2020	36.67	37.12	36.63	36.90	20,438,776	+0.08(+0.22%)
Oct 12, 2020	36.70	37.18	36.47	36.82	18,416,772	+0.03(+0.08%)
Oct 09, 2020	36.83	37.12	36.59	36.79	22,454,800	-0.10(-0.27%)
Oct 08, 2020	36.60	37.18	36.51	36.89	16,940,663	+0.42(+1.15%)
Oct 07, 2020	36.26	36.59	36.03	36.47	21,023,334	+0.30(+0.83%)
Oct 06, 2020	37.00	37.03	36.09	36.17	23,936,639	-0.58(-1.58%)
Oct 05, 2020	36.53	36.88	36.34	36.75	18,402,628	+0.37(+1.02%)
Oct 02, 2020	36.06	36.66	36.03	36.38	20,362,100	+0.01(+0.03%)

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.