Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2021	38.88	39.48	38.88	39.42	19,486,601	+0.61(+1.57%)
Jun 18, 2021	39.30	39.44	38.70	38.81	37,775,939	-0.67(-1.70%)
Jun 17, 2021	39.27	39.59	39.07	39.48	19,581,637	+0.18(+0.46%)
Jun 16, 2021	39.62	39.84	39.28	39.30	19,171,714	-0.29(-0.73%)
Jun 15, 2021	39.71	39.84	39.39	39.59	20,199,151	-0.04(-0.10%)
Jun 14, 2021	40.03	40.07	39.38	39.63	23,402,452	-0.52(-1.30%)
Jun 11, 2021	40.66	40.67	39.95	40.15	21,386,951	-0.53(-1.30%)
Jun 10, 2021	39.90	40.72	39.89	40.68	42,606,822	+0.87(+2.19%)
Jun 09, 2021	39.00	39.84	38.98	39.81	29,837,440	+0.96(+2.47%)
Jun 08, 2021	39.07	39.11	38.47	38.85	18,871,062	-0.14(-0.36%)
Jun 07, 2021	39.08	39.60	38.97	38.99	24,108,065	-0.16(-0.41%)
Jun 04, 2021	39.05	39.50	39.01	39.15	19,375,329	+0.18(+0.46%)
Jun 03, 2021	38.76	39.04	38.63	38.97	17,374,462	+0.18(+0.46%)
Jun 02, 2021	38.64	38.93	38.54	38.79	19,615,866	+0.29(+0.75%)
Jun 01, 2021	38.94	39.00	38.48	38.50	23,634,275	-0.23(-0.59%)
May 28, 2021	38.75	39.02	38.68	38.73	16,160,964	+0.08(+0.21%)
May 27, 2021	38.99	39.18	38.60	38.65	38,462,126	-0.27(-0.69%)
May 26, 2021	39.29	39.30	38.78	38.92	28,027,572	-0.41(-1.04%)
May 25, 2021	39.82	39.86	39.24	39.33	25,911,488	-0.48(-1.21%)
May 24, 2021	40.08	40.14	39.78	39.81	16,914,859	-0.14(-0.35%)
May 21, 2021	40.21	40.60	39.91	39.95	21,144,804	-0.17(-0.42%)
May 20, 2021	39.73	40.25	39.72	40.12	18,618,047	+0.29(+0.73%)
May 19, 2021	39.85	39.90	39.43	39.83	20,205,811	-0.22(-0.55%)
May 18, 2021	40.18	40.35	39.83	40.05	15,802,471	-0.06(-0.15%)
May 17, 2021	40.07	40.40	40.01	40.11	18,091,623	+0.09(+0.22%)
May 14, 2021	40.24	40.32	39.92	40.02	18,041,061	-0.08(-0.20%)
May 13, 2021	39.50	40.28	39.50	40.10	25,420,166	+0.41(+1.03%)
May 12, 2021	39.44	39.92	39.30	39.69	26,200,917	+0.34(+0.86%)
May 11, 2021	39.68	40.07	39.23	39.35	31,744,454	-0.51(-1.28%)
May 10, 2021	39.83	40.28	39.78	39.86	30,806,838	+0.28(+0.71%)
May 07, 2021	39.16	39.87	39.05	39.58	33,810,181	+0.39(+1.00%)
May 06, 2021	38.48	39.23	37.96	39.19	55,016,842	-0.78(-1.95%)
May 05, 2021	40.77	41.09	38.93	39.97	76,608,268	+0.02(+0.05%)
May 04, 2021	40.00	40.17	39.43	39.95	52,788,250	+0.12(+0.30%)
May 03, 2021	39.04	39.84	38.96	39.83	46,545,596	+1.18(+3.05%)
Apr 30, 2021	38.50	38.90	38.49	38.65	28,413,100	+0.05(+0.13%)
Apr 29, 2021	38.99	39.00	38.31	38.60	23,552,200	-0.21(-0.54%)
Apr 28, 2021	38.54	38.94	38.52	38.81	21,957,554	+0.36(+0.94%)
Apr 27, 2021	38.51	38.61	38.35	38.45	19,051,144	-0.23(-0.59%)
Apr 26, 2021	38.73	38.74	38.49	38.68	19,773,577	+0.02(+0.05%)
Apr 23, 2021	38.63	38.83	38.43	38.66	24,389,800	+0.02(+0.05%)
Apr 22, 2021	39.48	39.50	38.51	38.64	33,358,810	-0.89(-2.25%)
Apr 21, 2021	39.14	39.67	39.13	39.53	29,347,637	+0.50(+1.28%)
Apr 20, 2021	38.75	39.24	38.75	39.03	26,447,705	+0.10(+0.26%)
Apr 19, 2021	38.60	38.96	38.33	38.93	30,890,816	+0.36(+0.93%)
Apr 16, 2021	37.87	38.70	37.81	38.57	52,829,400	+0.97(+2.58%)
Apr 15, 2021	37.26	37.74	37.26	37.60	24,931,612	+0.43(+1.16%)
Apr 14, 2021	37.17	37.38	36.96	37.17	23,831,285	+0.01(+0.03%)
Apr 13, 2021	37.41	37.65	36.89	37.16	33,954,617	+0.19(+0.51%)
Apr 12, 2021	36.48	37.03	36.33	36.97	29,937,887	+0.37(+1.01%)
Apr 09, 2021	35.90	36.81	35.90	36.60	31,686,700	+0.64(+1.78%)
Apr 08, 2021	35.96	36.15	35.87	35.96	18,126,960	+0.05(+0.14%)
Apr 07, 2021	36.03	36.24	35.76	35.91	21,917,319	-0.14(-0.39%)
Apr 06, 2021	36.26	36.40	36.00	36.05	20,710,837	-0.23(-0.63%)
Apr 05, 2021	36.44	36.57	36.10	36.28	22,092,557	-0.02(-0.06%)

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.