The average closing price for Pfizer (PFE) in 2007 was $11.06. It was down 9% for the year. The latest price is $24.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $10.27 | $10.27 | $10.16 | $10.18 | 32,566,703 |
December 28 2007 | $10.32 | $10.35 | $10.22 | $10.26 | 25,671,856 |
December 27 2007 | $10.41 | $10.43 | $10.26 | $10.27 | 37,962,761 |
December 26 2007 | $10.41 | $10.42 | $10.34 | $10.39 | 22,599,973 |
December 24 2007 | $10.36 | $10.78 | $10.36 | $10.45 | 22,569,513 |
December 21 2007 | $10.47 | $10.49 | $10.36 | $10.41 | 64,868,114 |
December 20 2007 | $10.35 | $10.44 | $10.32 | $10.40 | 34,933,038 |
December 19 2007 | $10.45 | $10.52 | $10.31 | $10.42 | 37,189,863 |
December 18 2007 | $10.37 | $10.55 | $10.29 | $10.47 | 46,285,778 |
December 17 2007 | $10.32 | $10.45 | $10.27 | $10.29 | 46,306,541 |
December 14 2007 | $10.48 | $10.51 | $10.32 | $10.35 | 46,297,477 |
December 13 2007 | $10.59 | $10.67 | $10.50 | $10.59 | 38,185,471 |
December 12 2007 | $10.76 | $10.84 | $10.55 | $10.66 | 45,751,083 |
December 11 2007 | $10.91 | $10.93 | $10.65 | $10.67 | 46,340,691 |
December 10 2007 | $10.92 | $10.95 | $10.83 | $10.92 | 26,338,511 |
December 07 2007 | $10.83 | $10.97 | $10.77 | $10.93 | 39,017,604 |
December 06 2007 | $10.74 | $10.84 | $10.67 | $10.83 | 30,212,805 |
December 05 2007 | $10.55 | $10.79 | $10.54 | $10.74 | 48,680,571 |
December 04 2007 | $10.46 | $10.63 | $10.45 | $10.51 | 31,207,570 |
December 03 2007 | $10.58 | $10.66 | $10.48 | $10.55 | 36,146,614 |
November 30 2007 | $10.68 | $10.74 | $10.58 | $10.64 | 46,557,710 |
November 29 2007 | $10.47 | $10.60 | $10.41 | $10.57 | 37,031,341 |
November 28 2007 | $10.26 | $10.53 | $10.24 | $10.50 | 50,894,920 |
November 27 2007 | $10.12 | $10.30 | $10.01 | $10.25 | 59,780,456 |
November 26 2007 | $10.28 | $10.30 | $9.96 | $9.99 | 44,337,880 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
