Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	36.29	36.50	36.11	36.35	18,584,945	+0.09(+0.25%)
Nov 30, 2017	36.21	36.48	36.08	36.26	22,181,614	+0.05(+0.14%)
Nov 29, 2017	35.94	36.41	35.88	36.21	15,279,414	+0.36(+1.00%)
Nov 28, 2017	35.59	35.89	35.52	35.85	12,983,386	+0.36(+1.01%)
Nov 27, 2017		35.65	35.38	35.49	10,290,759	+0.00(+0.00%)
Nov 24, 2017	35.51	35.56	35.37	35.49	6,397,307	+0.06(+0.17%)
Nov 22, 2017	35.45	35.50	35.32	35.43	10,553,135	-0.11(-0.31%)
Nov 21, 2017	35.40	35.73	35.38	35.54	12,649,753	+0.19(+0.54%)
Nov 20, 2017	35.38	35.45	35.26	35.35	11,816,127	-0.02(-0.06%)
Nov 17, 2017	35.37	35.49	35.17	35.37	14,847,477	-0.19(-0.53%)
Nov 16, 2017	35.34	35.58	35.25	35.56	12,664,459	+0.20(+0.57%)
Nov 15, 2017	35.28	35.50	35.23	35.36	12,946,830	-0.02(-0.06%)
Nov 14, 2017	35.25	35.70	35.22	35.38	16,393,325	+0.08(+0.23%)
Nov 13, 2017	35.22	35.48	35.14	35.30	23,773,487	+0.12(+0.34%)
Nov 10, 2017	35.10	35.19	34.79	35.18	15,046,120	-0.02(-0.06%)
Nov 09, 2017	35.08	35.25	34.84	35.20	13,364,668	-0.14(-0.40%)
Nov 08, 2017	35.37	35.39	35.03	35.34	13,569,260	-0.02(-0.06%)
Nov 07, 2017	35.30	35.42	35.24	35.36	10,892,501	+0.04(+0.11%)
Nov 06, 2017	35.59	35.61	35.12	35.32	10,626,387	-0.23(-0.65%)
Nov 03, 2017	35.45	35.56	35.32	35.55	8,878,821	+0.09(+0.25%)
Nov 02, 2017	35.27	35.51	35.03	35.46	13,168,845	+0.20(+0.57%)

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.