| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $25.38 | $26.28 | $20.18 | $25.14 | 7,285,163,300 |
2024 | $25.83 | $29.47 | $22.88 | $25.18 | 9,780,857,700 |
2023 | $43.64 | $44.14 | $23.04 | $25.75 | 7,059,711,600 |
2022 | $48.47 | $48.51 | $35.16 | $43.83 | 6,084,686,900 |
2021 | $29.40 | $51.13 | $26.89 | $48.93 | 8,314,020,400 |
2020 | $28.56 | $34.35 | $20.47 | $29.35 | 8,569,906,766 |
2019 | $30.22 | $31.78 | $24.45 | $28.48 | 6,053,914,076 |
2018 | $24.62 | $32.57 | $22.67 | $30.59 | 5,983,309,783 |
2017 | $21.29 | $25.27 | $20.12 | $24.51 | 5,203,773,177 |
2016 | $19.98 | $23.90 | $17.90 | $21.14 | 8,269,484,469 |
2015 | $18.98 | $22.51 | $17.72 | $20.25 | 7,645,943,456 |
2014 | $17.87 | $20.10 | $16.56 | $18.91 | 6,932,436,889 |
2013 | $14.49 | $19.06 | $14.37 | $17.96 | 9,709,164,483 |
2012 | $11.94 | $14.67 | $11.45 | $14.23 | 8,917,168,529 |
2011 | $9.28 | $11.96 | $8.99 | $11.82 | 12,981,710,941 |
2010 | $9.19 | $10.24 | $7.18 | $9.18 | 14,622,322,233 |
2009 | $8.54 | $9.55 | $5.67 | $9.15 | 14,837,943,229 |
2008 | $10.19 | $10.86 | $6.71 | $8.45 | 13,360,525,508 |
2007 | $11.19 | $12.12 | $9.96 | $10.18 | 10,116,285,989 |
2006 | $9.75 | $12.13 | $9.31 | $11.08 | 8,246,173,266 |
2005 | $10.93 | $11.86 | $8.36 | $9.62 | 7,753,031,742 |
2004 | $13.89 | $15.24 | $8.80 | $10.76 | 6,149,904,704 |
2003 | $11.82 | $14.34 | $10.78 | $13.85 | 5,144,693,847 |
2002 | $15.11 | $16.10 | $9.59 | $11.76 | 4,396,637,579 |
2001 | $17.10 | $17.54 | $12.83 | $15.11 | 3,434,573,360 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
