Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.93	44.14	43.72	44.07	14,662,700	+0.17(+0.39%)
Sep 27, 2018	43.79	44.18	43.68	43.90	14,124,736	+0.22(+0.50%)
Sep 26, 2018	43.84	44.31	43.64	43.68	17,442,871	-0.11(-0.25%)
Sep 25, 2018	44.13	44.29	43.76	43.79	14,533,655	-0.14(-0.32%)
Sep 24, 2018	43.94	44.46	43.83	43.93	17,163,034	-0.13(-0.30%)
Sep 21, 2018	43.78	44.20	43.61	44.06	35,192,200	+0.31(+0.71%)
Sep 20, 2018	43.37	43.88	43.35	43.75	17,476,136	+0.49(+1.13%)
Sep 19, 2018	43.42	43.68	42.99	43.26	22,564,137	-0.25(-0.57%)
Sep 18, 2018	43.00	43.68	42.83	43.51	19,415,934	+0.50(+1.16%)
Sep 17, 2018	43.02	43.18	42.74	43.01	16,038,234	+0.05(+0.12%)
Sep 14, 2018	42.75	43.00	42.50	42.96	15,939,800	+0.11(+0.26%)
Sep 13, 2018	42.50	42.92	42.43	42.85	17,614,096	+0.44(+1.04%)
Sep 12, 2018	42.30	42.79	42.28	42.41	16,611,205	+0.10(+0.24%)
Sep 11, 2018	42.00	42.42	41.95	42.31	18,651,628	+0.25(+0.59%)
Sep 10, 2018	42.38	42.72	42.05	42.06	20,381,623	-0.14(-0.33%)
Sep 07, 2018	41.59	42.35	41.46	42.20	20,134,400	+0.42(+1.01%)
Sep 06, 2018	41.85	41.91	41.45	41.78	17,416,279	-0.07(-0.17%)
Sep 05, 2018	41.29	41.92	41.26	41.85	20,701,483	+0.48(+1.16%)
Sep 04, 2018	41.48	41.55	41.22	41.37	14,492,236	-0.15(-0.36%)
Aug 31, 2018		41.52	41.52	41.52	0	+0.02(+0.05%)
Aug 30, 2018	41.23	41.90	41.20	41.50	15,194,858	+0.00(+0.00%)
Aug 29, 2018	41.50	41.62	41.17	41.50	14,976,323	+0.00(+0.00%)
Aug 28, 2018	41.61	41.78	41.32	41.50	18,853,598	-0.08(-0.19%)
Aug 27, 2018	42.52	42.62	41.31	41.58	23,231,262	-0.82(-1.93%)
Aug 24, 2018	42.43	42.49	42.00	42.40	20,552,200	+0.20(+0.47%)
Aug 23, 2018	42.11	42.32	41.96	42.20	19,954,611	+0.13(+0.31%)
Aug 22, 2018	42.15	42.33	41.81	42.07	14,233,092	-0.09(-0.21%)
Aug 21, 2018	42.33	42.44	41.99	42.16	17,678,108	-0.17(-0.40%)
Aug 20, 2018	42.20	42.77	42.09	42.33	21,366,323	+0.24(+0.57%)
Aug 17, 2018	41.48	42.19	41.47	42.09	24,583,200	+0.67(+1.62%)
Aug 16, 2018	41.23	41.47	41.07	41.42	15,614,269	+0.26(+0.63%)
Aug 15, 2018	40.80	41.24	40.65	41.16	21,279,366	+0.45(+1.11%)
Aug 14, 2018	40.84	41.03	40.54	40.71	16,448,550	-0.10(-0.25%)
Aug 13, 2018	40.95	41.21	40.81	40.81	18,843,100	-0.12(-0.29%)
Aug 10, 2018	40.81	41.31	40.70	40.93	17,261,900	-0.07(-0.17%)
Aug 09, 2018	41.30	41.37	40.81	41.00	19,089,878	-0.41(-0.99%)
Aug 08, 2018	40.71	41.64	40.58	41.41	24,513,339	+0.57(+1.40%)
Aug 07, 2018	40.85	41.25	40.79	40.84	17,958,750	-0.20(-0.49%)
Aug 06, 2018	40.36	41.22	40.33	41.04	26,069,227	+0.50(+1.23%)
Aug 03, 2018	39.62	40.66	39.49	40.54	25,966,100	+0.89(+2.24%)
Aug 02, 2018	39.62	40.22	39.53	39.65	30,246,078	-0.62(-1.54%)
Aug 01, 2018	39.63	40.32	39.54	40.27	31,050,894	+0.34(+0.85%)
Jul 31, 2018	38.21	39.99	38.14	39.93	48,232,312	+1.34(+3.47%)
Jul 30, 2018	38.36	38.68	38.18	38.59	20,853,709	+0.18(+0.47%)
Jul 27, 2018	38.10	38.48	38.07	38.41	21,018,200	+0.25(+0.66%)
Jul 26, 2018	38.04	38.37	38.04	38.16	23,567,596	+0.17(+0.45%)
Jul 25, 2018	37.67	38.07	37.56	37.99	16,292,329	+0.29(+0.77%)
Jul 24, 2018	37.37	37.75	37.26	37.70	16,890,651	+0.49(+1.32%)
Jul 23, 2018	37.34	37.51	37.14	37.21	19,784,700	-0.12(-0.32%)
Jul 20, 2018	37.20	37.33	37.12	37.33	14,793,271	-0.03(-0.08%)
Jul 19, 2018	37.45	37.57	37.31	37.36	15,746,527	-0.30(-0.80%)
Jul 18, 2018	37.59	37.73	37.48	37.66	19,737,628	+0.01(+0.03%)
Jul 17, 2018	37.46	37.77	37.45	37.65	14,933,586	+0.27(+0.72%)
Jul 16, 2018	37.48	37.54	37.29	37.38	16,972,210	-0.15(-0.40%)
Jul 13, 2018	37.50	37.59	37.22	37.53	14,456,705	+0.01(+0.03%)
Jul 12, 2018	37.41	37.56	37.21	37.52	16,103,103	+0.31(+0.83%)
Jul 11, 2018	37.25	37.40	37.16	37.21	16,875,809	-0.22(-0.59%)
Jul 10, 2018		37.50	37.20	37.43	19,201,617	+0.27(+0.73%)
Jul 09, 2018	37.27	37.47	37.01	37.16	21,178,013	+0.05(+0.13%)
Jul 06, 2018	37.00	37.24	36.88	37.11	22,547,897	+0.24(+0.65%)
Jul 05, 2018		36.91	36.51	36.87	19,331,195	+0.52(+1.43%)
Jul 03, 2018		36.35	36.35	36.35	0	+0.02(+0.06%)

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.