Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.69	41.98	41.45	41.52	21,479,400	-0.38(-0.91%)
May 30, 2019	41.68	41.95	41.58	41.90	16,455,064	+0.18(+0.43%)
May 29, 2019	41.70	41.84	41.28	41.72	25,088,611	-0.18(-0.43%)
May 28, 2019	42.15	42.48	41.89	41.90	46,907,800	-0.05(-0.12%)
May 24, 2019	42.06	42.31	41.87	41.95	14,211,200	+0.03(+0.07%)
May 23, 2019	41.84	41.98	41.65	41.92	22,708,978	-0.07(-0.17%)
May 22, 2019	41.69	42.21	41.55	41.99	23,979,759	+0.32(+0.77%)
May 21, 2019	41.71	41.81	41.49	41.67	27,310,301	+0.08(+0.19%)
May 20, 2019	41.40	41.71	41.28	41.59	23,008,989	+0.12(+0.29%)
May 17, 2019	41.30	41.81	41.25	41.47	27,692,300	-0.17(-0.41%)
May 16, 2019	41.15	41.98	41.15	41.64	24,201,480	+0.49(+1.19%)
May 15, 2019	40.86	41.29	40.70	41.15	31,803,416	+0.49(+1.21%)
May 14, 2019	40.59	40.87	40.56	40.66	25,401,052	+0.09(+0.22%)
May 13, 2019	40.23	40.65	40.15	40.57	26,575,850	-0.15(-0.37%)
May 10, 2019	40.63	40.82	39.87	40.72	16,500,800	+0.08(+0.20%)
May 09, 2019	40.30	40.84	40.23	40.64	18,721,469	-0.31(-0.76%)
May 08, 2019	40.80	41.03	40.44	40.95	22,592,122	+0.12(+0.29%)
May 07, 2019	41.39	41.71	40.50	40.83	26,189,528	-0.82(-1.97%)
May 06, 2019	40.91	41.77	40.84	41.65	24,642,716	+0.26(+0.63%)
May 03, 2019	41.22	41.49	41.03	41.39	17,708,500	+0.38(+0.93%)
May 02, 2019	40.81	41.02	40.58	41.01	19,421,475	+0.24(+0.59%)
May 01, 2019	40.59	40.92	40.17	40.77	19,642,175	+0.16(+0.39%)
Apr 30, 2019	40.40	41.18	39.80	40.61	32,599,862	+1.02(+2.58%)
Apr 29, 2019	39.97	40.02	39.59	39.59	22,035,197	-0.38(-0.95%)
Apr 26, 2019	39.67	39.99	39.45	39.97	19,025,700	+0.36(+0.91%)
Apr 25, 2019	39.25	39.83	39.17	39.61	17,201,234	+0.24(+0.61%)
Apr 24, 2019	39.50	39.64	39.16	39.37	20,110,184	-0.05(-0.13%)
Apr 23, 2019	39.09	39.64	38.88	39.42	25,304,487	+0.44(+1.13%)
Apr 22, 2019	39.03	39.50	38.81	38.98	29,428,288	-0.40(-1.02%)
Apr 18, 2019	39.93	39.93	38.42	39.38	47,988,300	-0.50(-1.25%)
Apr 17, 2019	40.90	41.00	39.39	39.88	40,235,384	-1.04(-2.54%)
Apr 16, 2019	42.22	42.30	40.83	40.92	26,092,090	-1.17(-2.78%)
Apr 15, 2019	41.86	42.12	41.47	42.09	17,421,966	+0.38(+0.91%)
Apr 12, 2019	42.34	42.34	41.58	41.71	20,245,300	-0.56(-1.32%)
Apr 11, 2019	42.79	42.83	41.99	42.27	19,179,150	-0.46(-1.08%)
Apr 10, 2019	42.92	42.92	42.65	42.73	12,526,177	-0.11(-0.26%)
Apr 09, 2019	42.98	43.00	42.58	42.84	17,860,594	-0.30(-0.70%)
Apr 08, 2019	43.07	43.28	42.91	43.14	14,620,975	+0.15(+0.35%)
Apr 05, 2019	42.98	43.28	42.89	42.99	14,761,800	+0.25(+0.58%)
Apr 04, 2019	42.79	42.90	42.50	42.74	12,325,357	-0.10(-0.23%)
Apr 03, 2019	42.99	43.07	42.55	42.84	15,370,794	-0.07(-0.16%)
Apr 02, 2019	42.95	43.18	42.74	42.91	17,670,906	+0.07(+0.16%)
Apr 01, 2019	42.58	42.94	42.55	42.84	19,302,259	+0.37(+0.87%)
Mar 29, 2019	42.40	42.58	42.19	42.47	20,571,102	+0.18(+0.43%)
Mar 28, 2019	42.18	42.37	42.06	42.29	16,048,870	+0.27(+0.64%)
Mar 27, 2019	42.34	42.64	41.92	42.02	18,458,298	-0.40(-0.94%)
Mar 26, 2019	42.20	42.70	42.13	42.42	19,781,077	+0.53(+1.27%)
Mar 25, 2019	41.81	42.15	41.67	41.89	18,808,075	+0.04(+0.10%)
Mar 22, 2019	42.20	42.62	41.83	41.85	18,614,800	-0.50(-1.18%)
Mar 21, 2019	41.93	42.64	41.87	42.35	23,017,461	+0.18(+0.43%)
Mar 20, 2019	42.20	42.40	41.78	42.17	22,295,087	-0.13(-0.31%)
Mar 19, 2019	41.97	42.43	41.75	42.30	25,050,544	+0.49(+1.17%)
Mar 18, 2019	41.77	42.06	41.65	41.81	18,019,918	+0.03(+0.07%)
Mar 15, 2019	41.23	41.88	40.86	41.78	70,938,000	+0.59(+1.43%)
Mar 14, 2019	42.00	42.08	41.13	41.19	30,473,931	-0.82(-1.95%)
Mar 13, 2019	41.87	42.13	41.55	42.01	22,500,345	+0.28(+0.67%)
Mar 12, 2019	41.70	41.92	41.37	41.73	22,932,196	+0.23(+0.55%)
Mar 11, 2019	41.10	41.52	40.80	41.50	27,666,719	+0.61(+1.49%)
Mar 08, 2019	41.33	41.44	40.34	40.89	29,702,100	-0.50(-1.21%)
Mar 07, 2019	41.86	41.89	41.25	41.39	27,557,533	-0.47(-1.12%)
Mar 06, 2019	42.82	42.87	41.62	41.86	21,262,228	-1.03(-2.40%)
Mar 05, 2019	43.09	43.25	42.85	42.89	21,994,687	-0.18(-0.42%)
Mar 04, 2019	43.44	43.59	42.88	43.07	21,636,327	-0.29(-0.67%)

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.