Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.95	43.78	42.87	43.35	33,805,312	+0.42(+0.98%)
Feb 27, 2019	42.98	43.22	42.81	42.93	15,631,015	-0.09(-0.21%)
Feb 26, 2019	42.96	43.23	42.80	43.02	15,647,217	-0.06(-0.14%)
Feb 25, 2019	43.04	43.37	42.94	43.08	23,134,819	+0.12(+0.28%)
Feb 22, 2019	42.30	43.12	42.22	42.96	23,510,000	+0.82(+1.95%)
Feb 21, 2019	42.02	42.32	41.86	42.14	17,615,945	-0.06(-0.14%)
Feb 20, 2019	42.53	42.56	41.93	42.20	25,241,684	-0.40(-0.94%)
Feb 19, 2019	42.24	42.86	42.19	42.60	23,181,304	+0.20(+0.47%)
Feb 15, 2019	42.38	42.51	42.08	42.40	18,186,800	+0.43(+1.02%)
Feb 14, 2019	41.70	42.12	41.62	41.97	18,847,247	+0.27(+0.65%)
Feb 13, 2019	41.92	42.06	41.39	41.70	22,976,728	-0.17(-0.41%)
Feb 12, 2019	41.71	42.01	41.39	41.87	28,461,619	+0.19(+0.46%)
Feb 11, 2019	42.28	42.31	41.51	41.68	22,783,571	-0.55(-1.30%)
Feb 08, 2019	41.53	42.24	41.49	42.23	26,091,600	+0.53(+1.27%)
Feb 07, 2019	42.11	42.15	41.21	41.70	23,005,531	-0.63(-1.49%)
Feb 06, 2019	41.92	42.37	41.79	42.33	15,606,236	+0.22(+0.52%)
Feb 05, 2019	42.43	42.73	42.06	42.11	20,043,566	-0.33(-0.78%)
Feb 04, 2019	42.84	42.84	41.96	42.44	18,363,954	-0.44(-1.03%)
Feb 01, 2019	42.87	43.12	42.55	42.88	25,844,200	+0.43(+1.01%)
Jan 31, 2019	41.38	42.62	41.35	42.45	38,829,472	+0.87(+2.09%)
Jan 30, 2019	40.77	41.75	40.73	41.58	34,216,781	+0.81(+1.99%)
Jan 29, 2019	39.50	40.85	39.47	40.77	48,741,290	+1.24(+3.14%)
Jan 28, 2019	40.50	40.53	39.48	39.53	37,304,169	-1.11(-2.73%)
Jan 25, 2019	41.10	41.25	40.51	40.64	34,029,800	-0.31(-0.76%)
Jan 24, 2019	41.78	41.79	40.62	40.95	32,630,641	-1.21(-2.87%)
Jan 23, 2019	41.99	42.20	41.55	42.16	23,209,464	-0.11(-0.26%)
Jan 22, 2019	42.41	42.69	41.93	42.27	27,935,544	-0.26(-0.61%)
Jan 18, 2019	42.86	42.88	42.26	42.53	36,639,800	+0.06(+0.14%)
Jan 17, 2019	41.95	42.66	41.83	42.47	22,832,065	+0.36(+0.85%)
Jan 16, 2019	42.59	42.79	42.03	42.11	28,475,469	-0.62(-1.45%)
Jan 15, 2019	42.60	43.24	42.43	42.73	24,474,839	+0.36(+0.85%)
Jan 14, 2019	42.55	42.63	42.17	42.37	16,427,542	-0.51(-1.19%)
Jan 11, 2019	42.33	42.88	42.15	42.88	19,985,200	+0.57(+1.35%)
Jan 10, 2019	43.22	43.23	42.03	42.31	37,637,806	-1.03(-2.38%)
Jan 09, 2019	43.46	43.67	43.20	43.34	18,223,887	-0.09(-0.21%)
Jan 08, 2019	43.56	43.70	43.15	43.43	18,419,511	+0.20(+0.46%)
Jan 07, 2019	43.07	43.62	42.86	43.23	19,888,591	+0.23(+0.53%)
Jan 04, 2019	42.44	43.35	42.26	43.00	25,754,600	+0.96(+2.28%)
Jan 03, 2019	43.24	43.34	41.95	42.04	27,225,970	-1.21(-2.80%)
Jan 02, 2019	43.12	43.50	42.63	43.25	24,977,608	-0.40(-0.92%)
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%)

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.