Pfizer (NY: PFE )

37.52 USD +0.35 (+0.95%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.35 46.26 45.28 46.23 42,746,200 +0.72(+1.58%)
Nov 29, 2018 44.76 45.83 44.70 45.51 23,571,347 +0.61(+1.36%)
Nov 28, 2018 44.29 44.92 44.10 44.90 18,266,243 +0.83(+1.88%)
Nov 27, 2018 43.20 44.15 42.97 44.07 18,753,156 +0.73(+1.68%)
Nov 26, 2018 43.32 43.49 42.88 43.34 17,496,754 +0.20(+0.46%)
Nov 23, 2018 42.95 43.54 42.80 43.14 8,390,800 +0.04(+0.09%)
Nov 21, 2018 43.10 43.10 43.10 0 -0.43(-0.99%)
Nov 20, 2018 44.01 44.39 43.40 43.53 21,791,754 -0.65(-1.47%)
Nov 19, 2018 43.62 44.27 43.51 44.18 22,197,330 +0.67(+1.54%)
Nov 16, 2018 43.10 43.78 42.91 43.51 23,343,900 +0.30(+0.69%)
Nov 15, 2018 42.70 43.38 42.35 43.21 24,324,264 +0.30(+0.70%)
Nov 14, 2018 43.76 43.85 42.71 42.91 26,892,558 -0.61(-1.40%)
Nov 13, 2018 44.33 44.46 43.35 43.52 19,126,152 -0.59(-1.34%)
Nov 12, 2018 44.28 44.55 43.90 44.11 20,100,915 -0.17(-0.38%)
Nov 09, 2018 43.72 44.61 43.72 44.28 24,708,300 +0.43(+0.98%)
Nov 08, 2018 43.86 44.20 43.47 43.85 24,380,017 -0.55(-1.24%)
Nov 07, 2018 43.38 44.56 43.29 44.40 34,909,800 +1.39(+3.23%)
Nov 06, 2018 43.58 43.59 42.69 43.01 21,056,167 -0.51(-1.17%)
Nov 05, 2018 42.83 43.62 42.83 43.52 20,520,314 +0.59(+1.37%)
Nov 02, 2018 43.76 43.84 42.48 42.93 22,982,000 -0.74(-1.69%)
Nov 01, 2018 43.20 43.83 43.09 43.67 23,034,023 +0.61(+1.42%)
Oct 31, 2018 43.01 43.66 42.71 43.06 26,748,662 +0.17(+0.40%)
Oct 30, 2018 41.95 43.09 41.78 42.89 33,609,126 -0.34(-0.79%)
Oct 29, 2018 42.95 43.68 42.56 43.23 30,215,726 +0.63(+1.48%)
Oct 26, 2018 43.05 43.28 42.18 42.60 28,743,100 -0.81(-1.87%)
Oct 25, 2018 42.39 43.94 41.66 43.41 36,502,803 +0.93(+2.19%)
Oct 24, 2018 43.81 44.29 42.35 42.48 34,744,672 -1.62(-3.67%)
Oct 23, 2018 43.89 44.32 43.69 44.10 21,890,940 -0.27(-0.61%)
Oct 22, 2018 44.44 44.51 44.02 44.37 17,103,310 -0.13(-0.29%)
Oct 19, 2018 44.05 44.83 43.98 44.50 18,562,500 +0.50(+1.14%)
Oct 18, 2018 44.34 44.50 43.71 44.00 21,345,559 -0.57(-1.28%)
Oct 17, 2018 43.77 44.79 43.75 44.57 21,963,787 +0.64(+1.46%)
Oct 16, 2018 43.35 43.98 43.04 43.93 21,208,405 +0.81(+1.88%)
Oct 15, 2018 43.65 43.71 42.98 43.12 22,772,593 -0.66(-1.51%)
Oct 12, 2018 42.77 43.96 42.64 43.78 28,858,700 +0.97(+2.27%)
Oct 11, 2018 44.36 44.49 42.40 42.81 42,028,322 -1.70(-3.82%)
Oct 10, 2018 45.45 45.73 44.48 44.51 32,015,503 -0.96(-2.11%)
Oct 09, 2018 44.99 45.81 44.79 45.47 20,386,153 +0.19(+0.42%)
Oct 08, 2018 44.75 45.32 44.70 45.28 23,415,164 +0.37(+0.82%)
Oct 05, 2018 44.71 45.00 44.60 44.91 17,184,600 +0.21(+0.47%)
Oct 04, 2018 44.53 44.79 44.29 44.70 17,989,003 -0.11(-0.25%)
Oct 03, 2018 44.28 44.84 44.28 44.81 22,729,183 +0.59(+1.33%)
Oct 02, 2018 44.21 44.39 44.13 44.22 17,236,811 -0.05(-0.11%)
Oct 01, 2018 44.03 44.52 43.91 44.27 16,008,025 +0.20(+0.45%)
Sep 28, 2018 43.93 44.14 43.72 44.07 14,662,700 +0.17(+0.39%)
Sep 27, 2018 43.79 44.18 43.68 43.90 14,124,736 +0.22(+0.50%)
Sep 26, 2018 43.84 44.31 43.64 43.68 17,442,871 -0.11(-0.25%)
Sep 25, 2018 44.13 44.29 43.76 43.79 14,533,655 -0.14(-0.32%)
Sep 24, 2018 43.94 44.46 43.83 43.93 17,163,034 -0.13(-0.30%)
Sep 21, 2018 43.78 44.20 43.61 44.06 35,192,200 +0.31(+0.71%)
Sep 20, 2018 43.37 43.88 43.35 43.75 17,476,136 +0.49(+1.13%)
Sep 19, 2018 43.42 43.68 42.99 43.26 22,564,137 -0.25(-0.57%)
Sep 18, 2018 43.00 43.68 42.83 43.51 19,415,934 +0.50(+1.16%)
Sep 17, 2018 43.02 43.18 42.74 43.01 16,038,234 +0.05(+0.12%)
Sep 14, 2018 42.75 43.00 42.50 42.96 15,939,800 +0.11(+0.26%)
Sep 13, 2018 42.50 42.92 42.43 42.85 17,614,096 +0.44(+1.04%)
Sep 12, 2018 42.30 42.79 42.28 42.41 16,611,205 +0.10(+0.24%)
Sep 11, 2018 42.00 42.42 41.95 42.31 18,651,628 +0.25(+0.59%)
Sep 10, 2018 42.38 42.72 42.05 42.06 20,381,623 -0.14(-0.33%)
Sep 07, 2018 41.59 42.35 41.46 42.20 20,134,400 +0.42(+1.01%)
Sep 06, 2018 41.85 41.91 41.45 41.78 17,416,279 -0.07(-0.17%)
Sep 05, 2018 41.29 41.92 41.26 41.85 20,701,483 +0.48(+1.16%)
Sep 04, 2018 41.48 41.55 41.22 41.37 14,492,236 -0.15(-0.36%)
Aug 31, 2018 41.52 41.52 41.52 0 +0.02(+0.05%)
Aug 30, 2018 41.23 41.90 41.20 41.50 15,194,858 +0.00(+0.00%)
Aug 29, 2018 41.50 41.62 41.17 41.50 14,976,323 +0.00(+0.00%)
Aug 28, 2018 41.61 41.78 41.32 41.50 18,853,598 -0.08(-0.19%)
Aug 27, 2018 42.52 42.62 41.31 41.58 23,231,262 -0.82(-1.93%)
Aug 24, 2018 42.43 42.49 42.00 42.40 20,552,200 +0.20(+0.47%)
Aug 23, 2018 42.11 42.32 41.96 42.20 19,954,611 +0.13(+0.31%)
Aug 22, 2018 42.15 42.33 41.81 42.07 14,233,092 -0.09(-0.21%)
Aug 21, 2018 42.33 42.44 41.99 42.16 17,678,108 -0.17(-0.40%)
Aug 20, 2018 42.20 42.77 42.09 42.33 21,366,323 +0.24(+0.57%)
Aug 17, 2018 41.48 42.19 41.47 42.09 24,583,200 +0.67(+1.62%)
Aug 16, 2018 41.23 41.47 41.07 41.42 15,614,269 +0.26(+0.63%)
Aug 15, 2018 40.80 41.24 40.65 41.16 21,279,366 +0.45(+1.11%)
Aug 14, 2018 40.84 41.03 40.54 40.71 16,448,550 -0.10(-0.25%)
Aug 13, 2018 40.95 41.21 40.81 40.81 18,843,100 -0.12(-0.29%)
Aug 10, 2018 40.81 41.31 40.70 40.93 17,261,900 -0.07(-0.17%)
Aug 09, 2018 41.30 41.37 40.81 41.00 19,089,878 -0.41(-0.99%)
Aug 08, 2018 40.71 41.64 40.58 41.41 24,513,339 +0.57(+1.40%)
Aug 07, 2018 40.85 41.25 40.79 40.84 17,958,750 -0.20(-0.49%)
Aug 06, 2018 40.36 41.22 40.33 41.04 26,069,227 +0.50(+1.23%)
Aug 03, 2018 39.62 40.66 39.49 40.54 25,966,100 +0.89(+2.24%)
Aug 02, 2018 39.62 40.22 39.53 39.65 30,246,078 -0.62(-1.54%)
Aug 01, 2018 39.63 40.32 39.54 40.27 31,050,894 +0.34(+0.85%)
Jul 31, 2018 38.21 39.99 38.14 39.93 48,232,312 +1.34(+3.47%)
Jul 30, 2018 38.36 38.68 38.18 38.59 20,853,709 +0.18(+0.47%)
Jul 27, 2018 38.10 38.48 38.07 38.41 21,018,200 +0.25(+0.66%)
Jul 26, 2018 38.04 38.37 38.04 38.16 23,567,596 +0.17(+0.45%)
Jul 25, 2018 37.67 38.07 37.56 37.99 16,292,329 +0.29(+0.77%)
Jul 24, 2018 37.37 37.75 37.26 37.70 16,890,651 +0.49(+1.32%)
Jul 23, 2018 37.34 37.51 37.14 37.21 19,784,700 -0.12(-0.32%)
Jul 20, 2018 37.20 37.33 37.12 37.33 14,793,271 -0.03(-0.08%)
Jul 19, 2018 37.45 37.57 37.31 37.36 15,746,527 -0.30(-0.80%)
Jul 18, 2018 37.59 37.73 37.48 37.66 19,737,628 +0.01(+0.03%)
Jul 17, 2018 37.46 37.77 37.45 37.65 14,933,586 +0.27(+0.72%)
Jul 16, 2018 37.48 37.54 37.29 37.38 16,972,210 -0.15(-0.40%)
Jul 13, 2018 37.50 37.59 37.22 37.53 14,456,705 +0.01(+0.03%)
Jul 12, 2018 37.41 37.56 37.21 37.52 16,103,103 +0.31(+0.83%)
Jul 11, 2018 37.25 37.40 37.16 37.21 16,875,809 -0.22(-0.59%)
Jul 10, 2018 37.50 37.20 37.43 19,201,617 +0.27(+0.73%)
Jul 09, 2018 37.27 37.47 37.01 37.16 21,178,013 +0.05(+0.13%)
Jul 06, 2018 37.00 37.24 36.88 37.11 22,547,897 +0.24(+0.65%)
Jul 05, 2018 36.91 36.51 36.87 19,331,195 +0.52(+1.43%)
Jul 03, 2018 36.35 36.35 36.35 0 +0.02(+0.06%)
Jul 02, 2018 36.00 36.37 36.00 36.33 13,810,581 +0.05(+0.14%)
Jun 29, 2018 36.45 36.58 36.28 36.28 19,934,906 -0.08(-0.22%)
Jun 28, 2018 36.11 36.49 36.11 36.36 15,658,910 +0.15(+0.41%)
Jun 27, 2018 36.30 36.55 36.18 36.21 27,890,386 -0.17(-0.47%)
Jun 26, 2018 36.40 36.58 36.30 36.38 24,128,366 +0.00(+0.00%)
Jun 25, 2018 36.32 36.46 36.13 36.38 19,378,046 -0.13(-0.36%)
Jun 22, 2018 36.49 36.63 36.40 36.51 26,613,610 +0.21(+0.58%)
Jun 21, 2018 36.27 36.36 36.15 36.30 16,026,644 -0.16(-0.44%)
Jun 20, 2018 36.29 36.58 36.21 36.46 20,249,580 +0.24(+0.66%)
Jun 19, 2018 35.89 36.36 35.87 36.22 17,537,527 +0.06(+0.17%)
Jun 18, 2018 36.13 36.22 35.73 36.16 22,906,345 -0.20(-0.55%)
Jun 15, 2018 36.16 36.03 36.36 46,638,490 +0.20(+0.55%)
Jun 14, 2018 36.22 36.38 36.04 36.16 18,936,303 -0.06(-0.17%)
Jun 13, 2018 36.37 36.51 36.20 36.22 15,207,986 -0.08(-0.22%)
Jun 12, 2018 36.39 36.40 36.15 36.30 15,533,095 +0.00(+0.00%)
Jun 11, 2018 36.80 36.80 36.28 36.30 18,505,878 -0.37(-1.01%)
Jun 08, 2018 36.53 36.71 36.45 36.67 15,610,786 +0.18(+0.49%)
Jun 07, 2018 36.49 36.59 36.37 36.49 16,207,924 +0.11(+0.30%)
Jun 06, 2018 36.57 36.38 18,375,221 -0.06(-0.16%)
Jun 05, 2018 36.51 36.64 36.34 36.44 20,375,797 -0.01(-0.03%)
Jun 04, 2018 36.41 36.56 36.23 36.45 18,041,056 +0.20(+0.55%)
Jun 01, 2018 36.26 36.28 36.11 36.25 21,200,222 +0.32(+0.89%)
May 31, 2018 35.95 36.20 35.89 35.93 29,331,657 -0.12(-0.33%)
May 30, 2018 35.95 36.25 35.90 36.05 27,603,129 +0.35(+0.98%)
May 29, 2018 35.37 35.73 35.32 35.70 26,735,896 +0.02(+0.06%)
May 25, 2018 35.68 35.68 35.68 0 -0.21(-0.59%)
May 24, 2018 35.96 36.09 35.77 35.89 16,625,330 -0.08(-0.22%)
May 23, 2018 35.68 36.03 35.63 35.97 19,315,552 +0.25(+0.70%)
May 22, 2018 35.80 36.09 35.69 35.72 13,735,575 -0.08(-0.22%)
May 21, 2018 35.71 35.87 35.52 35.80 16,890,829 +0.16(+0.45%)
May 18, 2018 35.61 35.75 35.43 35.64 14,928,519 -0.07(-0.20%)
May 17, 2018 35.63 35.78 35.45 35.71 12,354,300 +0.03(+0.08%)
May 16, 2018 35.73 35.88 35.57 35.68 20,750,175 -0.01(-0.03%)
May 15, 2018 35.76 35.78 35.48 35.69 18,354,396 -0.17(-0.47%)
May 14, 2018 35.51 35.92 35.49 35.86 20,384,294 +0.36(+1.01%)
May 11, 2018 35.13 35.56 35.07 35.50 20,512,293 +0.46(+1.31%)
May 10, 2018 35.00 35.31 34.89 35.04 29,323,229 -0.13(-0.37%)
May 09, 2018 35.02 35.40 34.87 35.17 19,383,437 +0.19(+0.54%)
May 08, 2018 34.91 35.09 34.71 34.98 26,821,240 +0.05(+0.14%)
May 07, 2018 34.79 35.13 34.71 34.93 20,477,366 +0.09(+0.26%)
May 04, 2018 34.56 34.99 34.38 34.84 18,781,706 +0.08(+0.23%)
May 03, 2018 34.82 34.88 34.42 34.76 22,312,978 -0.13(-0.37%)
May 02, 2018 35.17 35.37 34.74 34.89 28,035,250 -0.51(-1.44%)
May 01, 2018 35.58 36.04 34.64 35.40 48,650,393 -1.21(-3.31%)
Apr 30, 2018 37.13 37.18 36.40 36.61 26,840,230 -0.39(-1.05%)
Apr 27, 2018 36.78 37.11 36.70 37.00 13,686,126 +0.15(+0.41%)
Apr 26, 2018 36.80 37.10 36.75 36.85 19,360,179 +0.17(+0.46%)
Apr 25, 2018 36.92 37.04 36.51 36.68 26,308,725 -0.38(-1.03%)
Apr 24, 2018 36.91 37.26 36.76 37.06 25,717,648 +0.26(+0.71%)
Apr 23, 2018 36.67 36.89 36.60 36.80 24,080,746 +0.17(+0.46%)
Apr 20, 2018 36.50 36.79 36.47 36.63 21,225,750 +0.10(+0.27%)
Apr 19, 2018 36.39 36.69 36.27 36.53 15,784,174 +0.04(+0.11%)
Apr 18, 2018 36.38 36.59 36.28 36.49 13,901,694 +0.16(+0.44%)
Apr 17, 2018 36.75 36.78 36.27 36.33 16,769,766 -0.20(-0.55%)
Apr 16, 2018 36.50 36.73 36.39 36.53 15,116,082 +0.21(+0.58%)
Apr 13, 2018 36.41 36.50 36.13 36.32 16,863,666 +0.00(+0.00%)
Apr 12, 2018 36.03 36.50 35.97 36.32 22,596,434 +0.53(+1.48%)
Apr 11, 2018 35.73 36.07 35.59 35.79 13,168,681 -0.16(-0.45%)
Apr 10, 2018 36.00 36.10 35.72 35.95 19,884,249 +0.49(+1.38%)
Apr 09, 2018 35.30 35.93 35.22 35.46 19,409,228 +0.29(+0.82%)
Apr 06, 2018 35.56 35.87 34.89 35.17 21,146,274 -0.56(-1.57%)
Apr 05, 2018 35.67 36.00 35.53 35.73 24,394,554 -0.40(-1.11%)
Apr 04, 2018 35.32 36.23 35.24 36.13 20,881,355 +0.45(+1.26%)
Apr 03, 2018 35.11 35.74 34.92 35.68 20,254,127 +0.63(+1.80%)
Apr 02, 2018 35.42 35.74 34.76 35.05 26,871,662 -0.44(-1.24%)
Mar 29, 2018 35.49 35.49 35.49 0 +0.19(+0.54%)
Mar 28, 2018 35.18 35.81 35.12 35.30 24,999,731 +0.29(+0.83%)
Mar 27, 2018 35.18 35.56 34.78 35.01 27,357,463 -0.03(-0.09%)
Mar 26, 2018 34.93 35.15 34.32 35.04 23,649,364 +0.55(+1.59%)
Mar 23, 2018 35.49 35.50 34.44 34.49 27,880,166 -1.11(-3.12%)
Mar 22, 2018 36.03 36.14 35.47 35.60 20,961,705 -0.67(-1.85%)
Mar 21, 2018 36.49 36.73 36.20 36.27 18,094,250 -0.06(-0.17%)
Mar 20, 2018 36.37 36.55 36.12 36.33 19,255,899 +0.00(+0.00%)
Mar 19, 2018 36.80 36.80 36.08 36.33 18,978,867 -0.45(-1.22%)
Mar 16, 2018 36.64 37.04 36.62 36.78 32,376,925 +0.20(+0.55%)
Mar 15, 2018 36.35 36.81 36.35 36.58 19,457,540 +0.23(+0.63%)
Mar 14, 2018 36.84 36.99 36.18 36.35 22,180,651 -0.40(-1.09%)
Mar 13, 2018 36.80 36.96 36.43 36.75 28,046,226 +0.14(+0.38%)
Mar 12, 2018 36.92 37.00 36.50 36.61 25,209,777 -0.16(-0.44%)
Mar 09, 2018 36.61 36.92 36.53 36.77 18,311,855 +0.27(+0.74%)
Mar 08, 2018 35.99 36.50 35.93 36.50 20,302,753 +0.57(+1.59%)
Mar 07, 2018 36.08 35.93 21,725,223 +0.05(+0.14%)
Mar 06, 2018 36.24 36.24 35.75 35.88 17,075,959 -0.24(-0.66%)
Mar 05, 2018 35.82 36.28 35.77 36.12 21,175,037 +0.17(+0.47%)
Mar 02, 2018 35.55 36.07 35.40 35.95 21,130,333 +0.32(+0.90%)
Mar 01, 2018 36.12 36.27 35.20 35.63 28,701,995 -0.68(-1.87%)
Feb 28, 2018 37.03 37.28 36.31 36.31 26,550,399 -0.49(-1.33%)
Feb 27, 2018 37.07 37.24 36.74 36.80 22,336,542 -0.29(-0.78%)
Feb 26, 2018 36.29 37.21 36.29 37.09 24,102,164 +0.83(+2.29%)
Feb 23, 2018 35.93 36.30 35.83 36.26 17,020,895 +0.52(+1.45%)
Feb 22, 2018 35.61 35.74 21,851,317 -0.02(-0.06%)
Feb 21, 2018 35.97 36.59 35.73 35.76 24,009,778 -0.25(-0.69%)
Feb 20, 2018 36.02 36.49 35.88 36.01 25,736,654 -0.25(-0.69%)
Feb 16, 2018 36.26 36.26 36.26 0 +0.55(+1.54%)
Feb 15, 2018 35.73 35.20 35.71 21,342,244 +0.52(+1.48%)
Feb 14, 2018 34.70 35.34 34.56 35.19 23,239,837 +0.25(+0.72%)
Feb 13, 2018 34.57 35.03 34.41 34.94 19,724,583 +0.28(+0.81%)
Feb 12, 2018 34.45 34.87 34.03 34.66 36,757,430 +0.50(+1.46%)
Feb 09, 2018 34.19 34.43 33.20 34.16 47,297,681 +0.53(+1.58%)
Feb 08, 2018 35.00 35.17 33.60 33.63 43,445,992 -1.35(-3.86%)
Feb 07, 2018 35.13 35.65 34.97 34.98 29,352,949 -0.30(-0.85%)
Feb 06, 2018 34.16 35.47 34.00 35.28 53,162,125 +0.18(+0.51%)
Feb 05, 2018 36.48 36.70 34.00 35.10 39,353,771 -1.51(-4.12%)
Feb 02, 2018 36.60 37.25 36.51 36.61 24,277,891 -0.22(-0.60%)
Feb 01, 2018 36.61 37.40 36.61 36.83 28,175,981 -0.21(-0.57%)
Jan 31, 2018 37.92 37.99 36.83 37.04 34,016,798 -0.76(-2.01%)
Jan 30, 2018 38.21 38.57 37.35 37.80 45,979,731 -1.22(-3.13%)
Jan 29, 2018 39.00 39.43 38.77 39.02 34,889,242 +0.01(+0.03%)
Jan 26, 2018 37.30 39.09 37.30 39.01 48,805,858 +1.78(+4.78%)
Jan 25, 2018 36.97 37.34 36.90 37.23 18,007,515 +0.30(+0.81%)
Jan 24, 2018 36.99 37.07 36.73 36.93 17,719,892 +0.11(+0.30%)
Jan 23, 2018 36.82 37.08 36.54 36.82 17,575,714 -0.11(-0.30%)
Jan 22, 2018 36.89 37.07 36.80 36.93 20,281,544 -0.01(-0.03%)
Jan 19, 2018 37.19 37.28 36.50 36.94 29,538,600 -0.05(-0.14%)
Jan 18, 2018 37.17 37.17 36.71 36.99 18,924,419 -0.19(-0.51%)
Jan 17, 2018 36.82 37.37 36.76 37.18 24,033,128 +0.58(+1.58%)
Jan 16, 2018 36.57 36.98 36.47 36.60 28,971,684 +0.06(+0.16%)
Jan 12, 2018 36.54 36.54 36.54 0 -0.02(-0.05%)
Jan 11, 2018 36.64 36.70 36.42 36.56 14,326,624 +0.09(+0.25%)
Jan 10, 2018 36.34 36.61 36.31 36.47 17,793,778 +0.06(+0.16%)
Jan 09, 2018 36.44 36.64 36.36 36.41 16,008,032 -0.04(-0.11%)
Jan 08, 2018 36.72 36.80 36.33 36.45 18,941,201 -0.41(-1.11%)
Jan 05, 2018 36.82 36.88 36.61 36.86 12,492,890 +0.07(+0.19%)
Jan 04, 2018 36.71 36.92 36.60 36.79 12,377,779 +0.08(+0.22%)
Jan 03, 2018 36.45 36.77 36.23 36.71 13,456,305 +0.27(+0.74%)
Jan 02, 2018 36.38 36.49 36.24 36.44 16,185,364 +0.22(+0.61%)
Dec 29, 2017 36.22 36.22 36.22 0 -0.15(-0.41%)
Dec 28, 2017 36.36 36.53 36.25 36.37 6,583,100 +0.04(+0.11%)
Dec 27, 2017 36.31 36.46 36.24 36.33 8,319,169 +0.12(+0.33%)
Dec 26, 2017 36.09 36.27 35.95 36.21 10,889,708 +0.07(+0.19%)
Dec 22, 2017 36.27 36.38 36.05 36.14 8,599,248 -0.10(-0.28%)
Dec 21, 2017 36.54 36.60 36.19 36.24 14,742,620 -0.22(-0.60%)
Dec 20, 2017 36.99 37.14 36.42 36.46 15,097,077 -0.48(-1.30%)
Dec 19, 2017 37.20 37.23 36.88 36.94 14,017,705 -0.19(-0.51%)
Dec 18, 2017 37.22 37.35 37.06 37.13 16,761,207 -0.07(-0.19%)
Dec 15, 2017 36.78 37.22 36.71 37.20 37,779,932 +0.74(+2.03%)
Dec 14, 2017 36.73 36.89 36.34 36.46 14,786,093 -0.18(-0.49%)
Dec 13, 2017 36.57 36.80 36.47 36.64 15,785,621 +0.00(+0.00%)
Dec 12, 2017 36.58 36.82 36.25 22,447,353 +0.00(+0.00%)
Dec 11, 2017 36.04 36.26 35.69 36.21 13,866,060 +0.47(+1.32%)
Dec 08, 2017 35.32 35.77 35.32 35.74 14,901,108 +0.24(+0.68%)
Dec 07, 2017 35.56 35.64 35.15 35.50 15,807,772 -0.06(-0.17%)
Dec 06, 2017 35.58 35.88 35.51 35.56 17,073,263 +0.00(+0.00%)
Dec 05, 2017 35.92 36.19 35.51 22,320,557 +0.00(+0.00%)
Dec 04, 2017 36.62 36.05 36.06 14,086,838 -0.29(-0.80%)
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.