Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2020	35.81	36.33	35.74	36.25	21,554,003	+0.23(+0.64%)
Sep 21, 2020	36.37	36.48	35.38	36.02	25,236,695	-0.61(-1.67%)
Sep 18, 2020	36.78	37.07	36.57	36.63	30,070,800	-0.19(-0.52%)
Sep 17, 2020	36.78	36.97	36.55	36.82	16,958,764	+0.04(+0.11%)
Sep 16, 2020	37.28	37.31	36.72	36.78	21,091,859	-0.18(-0.49%)
Sep 15, 2020	37.19	37.35	36.81	36.96	20,859,542	-0.05(-0.14%)
Sep 14, 2020	36.36	37.54	36.28	37.01	28,042,168	+0.94(+2.61%)
Sep 11, 2020	35.74	36.11	35.45	36.07	22,874,000	+0.42(+1.18%)
Sep 10, 2020	36.20	36.32	35.58	35.65	20,539,236	-0.53(-1.46%)
Sep 09, 2020	36.29	36.65	36.14	36.18	26,071,061	+0.25(+0.70%)
Sep 08, 2020	36.56	36.61	35.68	35.93	25,355,365	-0.43(-1.18%)
Sep 04, 2020	36.49	36.63	35.87	36.36	25,495,400	-0.04(-0.11%)
Sep 03, 2020	37.37	37.49	36.10	36.40	34,101,506	-0.80(-2.15%)
Sep 02, 2020	36.77	37.30	36.40	37.20	27,572,858	+0.32(+0.87%)
Sep 01, 2020	37.79	37.82	36.51	36.88	34,302,386	-0.91(-2.41%)
Aug 31, 2020	37.84	38.02	37.50	37.79	28,492,085	-0.12(-0.32%)
Aug 28, 2020	37.87	38.06	37.40	37.91	31,148,500	+0.05(+0.13%)
Aug 27, 2020	37.96	38.00	37.68	37.86	21,017,176	-0.19(-0.50%)
Aug 26, 2020	38.19	38.27	37.66	38.05	22,844,561	-0.36(-0.94%)
Aug 25, 2020	38.51	38.56	37.95	38.41	24,871,829	-0.43(-1.11%)
Aug 24, 2020	39.02	39.04	38.54	38.84	23,686,478	-0.04(-0.10%)
Aug 21, 2020	38.91	39.00	38.57	38.88	24,162,300	+0.16(+0.41%)
Aug 20, 2020	38.18	38.79	38.13	38.72	20,829,322	+0.46(+1.20%)
Aug 19, 2020	38.48	38.61	38.12	38.26	14,882,825	-0.10(-0.26%)
Aug 18, 2020	38.45	38.46	38.17	38.36	10,288,592	+0.01(+0.03%)
Aug 17, 2020	38.04	38.41	37.94	38.35	16,588,450	+0.29(+0.76%)
Aug 14, 2020	38.01	38.39	37.93	38.06	12,240,200	-0.11(-0.29%)
Aug 13, 2020	38.07	38.18	37.88	38.17	14,549,964	-0.16(-0.42%)
Aug 12, 2020	37.83	38.55	37.81	38.33	18,941,033	+0.54(+1.43%)
Aug 11, 2020	38.56	38.58	37.67	37.79	20,230,013	-0.60(-1.56%)
Aug 10, 2020	38.55	38.66	38.26	38.39	18,941,700	-0.06(-0.16%)
Aug 07, 2020	38.30	38.62	38.16	38.45	21,913,798	+0.18(+0.47%)
Aug 06, 2020	38.77	39.10	38.15	38.27	19,836,699	-0.18(-0.47%)
Aug 05, 2020	38.47	38.53	38.13	38.45	23,328,757	+0.06(+0.16%)
Aug 04, 2020	38.31	38.68	38.09	38.39	27,881,100	+0.04(+0.10%)
Aug 03, 2020	38.61	38.66	38.22	38.35	29,440,325	-0.13(-0.34%)
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	31,121,369	+0.02(+0.06%)
Jul 13, 2020	34.73	35.72	34.52	35.21	53,651,194	+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	19,309,769	-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%)

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.