Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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.