Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.40	33.00	32.24	32.64	27,958,228	-0.03(-0.09%)
Mar 30, 2020	31.05	32.85	31.05	32.67	28,408,532	+1.77(+5.73%)
Mar 27, 2020	30.80	31.74	30.66	30.90	36,328,600	-0.85(-2.68%)
Mar 26, 2020	29.89	31.99	29.88	31.75	41,060,891	+2.00(+6.72%)
Mar 25, 2020	29.50	30.72	29.00	29.75	42,308,507	+0.05(+0.17%)
Mar 24, 2020	29.51	30.05	28.90	29.70	42,168,806	+1.21(+4.25%)
Mar 23, 2020	28.76	29.58	27.88	28.49	50,137,281	-0.52(-1.79%)
Mar 20, 2020	30.28	30.67	28.91	29.01	49,799,700	-1.41(-4.64%)
Mar 19, 2020	32.22	32.25	30.01	30.42	56,743,400	-1.94(-6.00%)
Mar 18, 2020	30.77	32.61	30.31	32.36	41,625,733	+0.20(+0.62%)
Mar 17, 2020	31.64	32.65	30.59	32.16	51,434,128	+1.98(+6.56%)
Mar 16, 2020	29.94	32.28	29.65	30.18	48,372,849	-2.53(-7.73%)
Mar 13, 2020	31.27	32.88	30.23	32.71	57,450,700	+2.69(+8.96%)
Mar 12, 2020	30.48	32.00	30.00	30.02	59,509,631	-2.15(-6.68%)
Mar 11, 2020	33.76	33.88	31.66	32.17	62,025,687	-2.42(-7.00%)
Mar 10, 2020	34.57	34.66	33.01	34.59	38,469,850	+0.83(+2.46%)
Mar 09, 2020	33.46	34.69	33.16	33.76	40,964,086	-1.26(-3.60%)
Mar 06, 2020	34.70	35.17	34.12	35.02	38,834,100	-0.44(-1.24%)
Mar 05, 2020	35.65	36.18	35.15	35.46	33,295,203	-0.94(-2.58%)
Mar 04, 2020	35.10	36.46	34.95	36.40	36,724,147	+2.10(+6.12%)
Mar 03, 2020	35.18	35.78	33.86	34.30	43,802,161	-0.58(-1.66%)
Mar 02, 2020	33.91	34.95	33.44	34.88	39,866,013	+1.46(+4.37%)
Feb 28, 2020	33.49	33.94	32.53	33.42	62,686,900	-0.68(-1.99%)
Feb 27, 2020	34.44	35.71	34.10	34.10	52,576,081	-0.62(-1.79%)
Feb 26, 2020	34.24	35.21	34.02	34.72	45,464,862	+0.79(+2.33%)
Feb 25, 2020	34.68	34.74	33.71	33.93	39,724,950	-0.74(-2.13%)
Feb 24, 2020	35.04	35.40	34.60	34.67	36,017,158	-1.05(-2.94%)
Feb 21, 2020	35.76	35.82	35.53	35.72	30,763,900	-0.13(-0.36%)
Feb 20, 2020	35.71	36.06	35.41	35.85	40,746,025	-0.38(-1.05%)
Feb 19, 2020	36.40	36.50	36.21	36.23	16,835,132	-0.01(-0.03%)
Feb 18, 2020	36.55	36.67	36.27	36.24	17,075,473	-0.27(-0.74%)
Feb 14, 2020	36.97	37.04	36.42	36.51	19,930,500	-0.42(-1.14%)
Feb 13, 2020	37.58	37.58	36.88	36.93	20,963,923	-0.81(-2.15%)
Feb 12, 2020	38.09	38.19	37.72	37.74	21,762,498	-0.35(-0.92%)
Feb 11, 2020	37.89	38.13	37.76	38.09	15,203,645	+0.28(+0.74%)
Feb 10, 2020	38.21	38.22	37.72	37.81	18,973,194	-0.24(-0.63%)
Feb 07, 2020	38.36	38.40	37.93	38.05	20,781,400	-0.21(-0.55%)
Feb 06, 2020	38.44	38.50	38.03	38.26	19,965,078	+0.09(+0.24%)
Feb 05, 2020	37.85	38.57	37.82	38.17	27,934,945	+0.48(+1.27%)
Feb 04, 2020	38.08	38.24	37.63	37.69	29,553,987	+0.18(+0.48%)
Feb 03, 2020	37.46	38.04	37.30	37.51	19,806,422	+0.27(+0.73%)
Jan 31, 2020	36.94	37.45	36.90	37.24	32,157,400	+0.17(+0.46%)
Jan 30, 2020	37.10	37.17	36.69	37.07	30,657,084	-0.62(-1.64%)
Jan 29, 2020	38.12	38.38	37.55	37.69	32,413,587	-0.45(-1.18%)
Jan 28, 2020	39.32	39.49	37.95	38.14	66,595,094	-2.02(-5.03%)
Jan 27, 2020	39.41	40.43	39.25	40.16	30,319,773	+0.34(+0.85%)
Jan 24, 2020	40.94	40.97	39.63	39.82	32,394,300	-0.89(-2.19%)
Jan 23, 2020	40.19	40.83	40.13	40.71	25,757,628	+0.52(+1.29%)
Jan 22, 2020	40.32	40.41	39.97	40.19	17,170,615	-0.15(-0.37%)
Jan 21, 2020	40.38	40.66	40.19	40.34	21,929,602	-0.17(-0.42%)
Jan 17, 2020	40.57	40.80	40.42	40.51	21,901,202	-0.10(-0.25%)
Jan 16, 2020	40.79	40.79	40.32	40.61	15,382,919	-0.06(-0.15%)
Jan 15, 2020	40.19	40.87	40.17	40.67	22,697,418	+0.60(+1.50%)
Jan 14, 2020	39.43	40.08	39.30	40.07	19,847,403	+0.66(+1.67%)
Jan 13, 2020	39.62	39.77	39.21	39.41	14,603,837	-0.08(-0.20%)
Jan 10, 2020	38.98	39.62	38.97	39.49	20,453,100	+0.60(+1.54%)
Jan 09, 2020	39.27	39.27	38.79	38.89	20,846,204	-0.17(-0.44%)
Jan 08, 2020	38.76	39.22	38.75	39.06	15,563,090	+0.31(+0.80%)
Jan 07, 2020	39.12	39.13	38.68	38.75	19,083,076	-0.13(-0.33%)
Jan 06, 2020	38.82	39.00	38.70	38.88	14,963,946	-0.05(-0.13%)
Jan 03, 2020	38.72	39.24	38.67	38.93	14,160,500	-0.21(-0.54%)

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.