Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	38.67	38.75	37.86	38.48	27,042,600	-0.26(-0.67%)
Jul 30, 2020	38.28	38.94	38.20	38.74	30,606,841	-0.52(-1.32%)
Jul 29, 2020	39.30	39.45	38.45	39.26	35,114,719	+0.24(+0.62%)
Jul 28, 2020	38.54	39.33	38.06	39.02	53,466,006	+1.48(+3.94%)
Jul 27, 2020	37.36	37.75	37.23	37.54	26,168,622	-0.12(-0.32%)
Jul 24, 2020	38.03	38.15	37.33	37.66	32,135,100	-0.75(-1.95%)
Jul 23, 2020	39.23	39.42	38.18	38.41	56,565,550	-0.15(-0.39%)
Jul 22, 2020	38.23	38.73	37.52	38.56	85,967,412	+1.87(+5.10%)
Jul 21, 2020	36.94	37.08	36.52	36.69	22,390,287	+0.19(+0.52%)
Jul 20, 2020	37.49	37.62	36.32	36.50	34,809,325	+0.25(+0.69%)
Jul 17, 2020	35.86	36.33	35.72	36.25	22,169,300	+0.65(+1.83%)
Jul 16, 2020	35.60	35.64	35.26	35.60	17,475,972	-0.12(-0.34%)
Jul 15, 2020	35.99	36.00	35.47	35.72	24,941,231	+0.49(+1.39%)
Jul 14, 2020	35.37	35.42	34.88	35.23	31,121,284	+0.02(+0.06%)
Jul 13, 2020	34.73	35.72	34.52	35.21	53,651,214	+1.38(+4.08%)
Jul 10, 2020	33.66	34.04	33.49	33.83	23,205,902	+0.37(+1.11%)
Jul 09, 2020	33.73	33.88	33.10	33.46	19,310,139	-0.34(-1.01%)
Jul 08, 2020	34.01	34.37	33.57	33.80	23,008,984	-0.23(-0.68%)
Jul 07, 2020	34.05	34.35	33.96	34.03	23,854,199	-0.48(-1.39%)
Jul 06, 2020	34.95	34.99	34.38	34.51	25,750,746	+0.00(+0.00%)
Jul 02, 2020	34.62	34.85	34.04	34.51	42,951,500	+0.77(+2.28%)
Jul 01, 2020	34.54	34.54	33.72	33.74	69,605,775	+1.04(+3.18%)
Jun 30, 2020	32.53	32.88	32.23	32.70	24,145,589	+0.06(+0.18%)
Jun 29, 2020	32.46	32.67	32.20	32.64	22,723,859	+0.60(+1.87%)
Jun 26, 2020	32.25	32.28	31.61	32.04	39,994,300	-0.28(-0.87%)
Jun 25, 2020	32.11	32.38	31.83	32.32	26,009,055	+0.13(+0.40%)
Jun 24, 2020	32.71	32.73	32.00	32.19	29,235,075	-0.58(-1.77%)
Jun 23, 2020	33.20	33.25	32.74	32.77	35,749,349	-0.34(-1.03%)
Jun 22, 2020	33.33	33.36	32.91	33.11	22,133,547	-0.31(-0.93%)
Jun 19, 2020	33.69	33.74	33.12	33.42	41,677,003	+0.18(+0.54%)
Jun 18, 2020	33.27	33.47	32.98	33.24	30,621,625	-0.32(-0.95%)
Jun 17, 2020	33.59	33.76	33.31	33.56	26,095,943	+0.16(+0.48%)
Jun 16, 2020	33.59	33.96	32.72	33.40	52,754,704	+0.04(+0.12%)
Jun 15, 2020	33.30	33.72	32.76	33.36	34,381,871	-0.39(-1.16%)
Jun 12, 2020	34.08	34.10	33.04	33.75	35,960,600	+0.45(+1.35%)
Jun 11, 2020	35.60	35.68	33.28	33.30	59,914,131	-2.62(-7.29%)
Jun 10, 2020	36.36	36.45	35.89	35.92	28,034,947	-0.29(-0.80%)
Jun 09, 2020	36.50	36.66	36.17	36.21	20,562,437	-0.38(-1.04%)
Jun 08, 2020	35.80	36.60	35.68	36.59	28,642,337	+0.60(+1.67%)
Jun 05, 2020	36.24	36.49	35.88	35.99	34,825,100	-0.02(-0.06%)
Jun 04, 2020	35.71	36.29	35.70	36.01	25,621,779	-0.15(-0.41%)
Jun 03, 2020	36.29	36.41	35.54	36.16	36,755,697	+0.00(+0.00%)
Jun 02, 2020	35.53	36.16	35.25	36.16	40,500,103	+0.70(+1.97%)
Jun 01, 2020	35.50	35.73	34.91	35.46	72,977,946	-2.73(-7.15%)
May 29, 2020	38.27	38.43	37.58	38.19	46,146,200	+0.01(+0.03%)
May 28, 2020	37.84	38.44	37.72	38.18	21,370,295	+0.77(+2.06%)
May 27, 2020	37.41	37.54	36.97	37.41	24,574,687	-0.09(-0.24%)
May 26, 2020	37.65	37.87	37.45	37.50	22,067,186	+0.00(+0.00%)
May 22, 2020	37.11	37.53	36.96	37.50	14,972,700	+0.24(+0.64%)
May 21, 2020	37.57	37.65	37.05	37.26	16,745,510	-0.37(-0.98%)
May 20, 2020	37.95	38.20	37.54	37.63	16,603,533	-0.05(-0.13%)
May 19, 2020	37.85	38.02	37.31	37.68	18,472,784	-0.39(-1.02%)
May 18, 2020	38.34	38.46	37.63	38.07	21,477,584	+0.31(+0.82%)
May 15, 2020	37.96	38.17	37.38	37.76	24,155,500	-0.16(-0.42%)
May 14, 2020	36.80	37.96	36.78	37.92	21,205,898	+0.87(+2.35%)
May 13, 2020	37.31	37.42	36.58	37.05	23,333,516	-0.31(-0.83%)
May 12, 2020	38.12	38.24	37.34	37.36	18,342,393	-0.74(-1.94%)
May 11, 2020	37.25	38.21	37.16	38.10	24,306,091	+0.88(+2.36%)
May 08, 2020	37.25	37.38	37.04	37.22	18,881,700	+0.26(+0.70%)
May 07, 2020	38.41	38.49	36.89	36.96	31,816,548	-1.55(-4.02%)
May 06, 2020	38.97	39.01	38.51	38.51	22,811,627	+0.00(+0.00%)
May 05, 2020	38.81	38.86	38.27	38.51	22,860,030	+0.89(+2.37%)
May 04, 2020	37.60	37.92	37.41	37.62	18,873,216	-0.02(-0.05%)

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.