The average closing price for Pfizer (PFE) in 2008 was $8.92. It was down 17.1% for the year. The latest price is $24.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.43 | $8.58 | $8.39 | $8.45 | 34,237,714 |
December 30 2008 | $8.31 | $8.50 | $8.27 | $8.47 | 40,000,881 |
December 29 2008 | $8.17 | $8.26 | $8.12 | $8.25 | 33,473,881 |
December 26 2008 | $8.15 | $8.20 | $8.10 | $8.16 | 15,700,700 |
December 24 2008 | $8.16 | $8.18 | $8.08 | $8.12 | 15,033,202 |
December 23 2008 | $8.28 | $8.31 | $8.12 | $8.13 | 34,008,469 |
December 22 2008 | $8.30 | $8.36 | $8.07 | $8.20 | 49,982,999 |
December 19 2008 | $8.28 | $8.37 | $8.19 | $8.26 | 61,175,530 |
December 18 2008 | $8.28 | $8.39 | $8.09 | $8.17 | 55,625,377 |
December 17 2008 | $8.23 | $8.39 | $8.12 | $8.23 | 48,520,363 |
December 16 2008 | $8.00 | $8.39 | $7.99 | $8.29 | 70,052,951 |
December 15 2008 | $8.07 | $8.17 | $7.88 | $7.94 | 52,907,849 |
December 12 2008 | $7.89 | $8.11 | $7.77 | $8.08 | 46,217,478 |
December 11 2008 | $7.83 | $8.11 | $7.73 | $7.91 | 68,711,525 |
December 10 2008 | $7.95 | $8.02 | $7.81 | $7.91 | 35,751,364 |
December 09 2008 | $7.90 | $8.11 | $7.83 | $7.86 | 45,911,713 |
December 08 2008 | $8.05 | $8.23 | $7.98 | $8.08 | 52,997,860 |
December 05 2008 | $7.66 | $8.11 | $7.55 | $7.90 | 63,296,284 |
December 04 2008 | $7.81 | $8.04 | $7.70 | $7.77 | 51,247,166 |
December 03 2008 | $7.55 | $8.00 | $7.55 | $7.93 | 72,682,154 |
December 02 2008 | $7.49 | $7.68 | $7.38 | $7.65 | 45,822,755 |
December 01 2008 | $7.72 | $7.81 | $7.26 | $7.29 | 48,478,519 |
November 28 2008 | $7.65 | $7.86 | $7.54 | $7.84 | 22,249,624 |
November 26 2008 | $7.46 | $7.69 | $7.40 | $7.67 | 46,855,043 |
November 25 2008 | $7.80 | $7.89 | $7.45 | $7.61 | 57,350,775 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
