The average closing price for Pfizer (PFE) in 2004 was $12.19. It was down 22.5% for the year. The latest price is $28.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.19 | $10.19 | $10.03 | $10.05 | 25,056,426 |
December 30 2004 | $10.09 | $10.17 | $10.00 | $10.10 | 35,478,062 |
December 29 2004 | $10.08 | $10.21 | $10.05 | $10.19 | 32,322,913 |
December 28 2004 | $9.97 | $10.13 | $9.95 | $10.07 | 45,172,964 |
December 27 2004 | $9.83 | $9.96 | $9.83 | $9.91 | 37,071,393 |
December 23 2004 | $9.84 | $9.94 | $9.72 | $9.75 | 54,742,125 |
December 22 2004 | $9.48 | $9.71 | $9.48 | $9.70 | 73,941,894 |
December 21 2004 | $9.27 | $9.42 | $9.23 | $9.34 | 99,627,558 |
December 20 2004 | $9.52 | $9.57 | $9.05 | $9.08 | 139,736,790 |
December 17 2004 | $9.38 | $9.70 | $8.22 | $9.63 | 305,381,639 |
December 16 2004 | $10.56 | $10.88 | $10.56 | $10.84 | 56,576,823 |
December 15 2004 | $10.26 | $10.61 | $10.25 | $10.59 | 43,904,370 |
December 14 2004 | $10.18 | $10.26 | $10.16 | $10.22 | 34,961,918 |
December 13 2004 | $10.12 | $10.22 | $10.11 | $10.15 | 38,712,577 |
December 10 2004 | $10.17 | $10.23 | $10.11 | $10.13 | 30,044,165 |
December 09 2004 | $10.29 | $10.31 | $10.15 | $10.23 | 30,859,961 |
December 08 2004 | $10.17 | $10.30 | $10.11 | $10.28 | 28,714,544 |
December 07 2004 | $10.23 | $10.36 | $10.17 | $10.17 | 37,289,571 |
December 06 2004 | $10.24 | $10.24 | $10.11 | $10.17 | 50,974,918 |
December 03 2004 | $10.69 | $10.69 | $10.39 | $10.43 | 40,348,701 |
December 02 2004 | $10.63 | $10.66 | $10.55 | $10.64 | 32,653,763 |
December 01 2004 | $10.47 | $10.64 | $10.44 | $10.55 | 34,262,589 |
November 30 2004 | $10.34 | $10.50 | $10.26 | $10.38 | 51,290,697 |
November 29 2004 | $10.21 | $10.34 | $10.20 | $10.22 | 32,395,955 |
November 26 2004 | $10.01 | $10.21 | $10.01 | $10.15 | 13,869,481 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.