The average closing price for Pfizer (PFE) in 2014 was $16.92. It was up 5.8% for the year. The latest price is $28.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.69 | $17.98 | $17.66 | $17.67 | 15,736,220 |
December 30 2014 | $17.74 | $17.86 | $17.72 | $17.80 | 11,628,993 |
December 29 2014 | $17.85 | $17.94 | $17.80 | $17.81 | 13,359,977 |
December 26 2014 | $17.87 | $18.06 | $17.75 | $17.95 | 9,071,146 |
December 24 2014 | $17.83 | $17.95 | $17.81 | $17.82 | 11,407,442 |
December 23 2014 | $18.25 | $18.28 | $17.45 | $17.84 | 36,675,511 |
December 22 2014 | $18.07 | $18.22 | $17.94 | $18.20 | 19,388,330 |
December 19 2014 | $18.10 | $18.20 | $17.93 | $18.12 | 47,377,089 |
December 18 2014 | $17.88 | $18.15 | $17.82 | $18.13 | 37,867,058 |
December 17 2014 | $17.41 | $17.78 | $17.35 | $17.65 | 25,988,478 |
December 16 2014 | $17.49 | $17.90 | $17.38 | $17.40 | 24,954,188 |
December 15 2014 | $17.66 | $17.67 | $17.41 | $17.51 | 33,448,268 |
December 12 2014 | $17.78 | $17.83 | $17.50 | $17.56 | 29,000,072 |
December 11 2014 | $18.07 | $18.79 | $17.87 | $17.95 | 27,788,921 |
December 10 2014 | $18.15 | $18.25 | $18.01 | $18.07 | 31,848,929 |
December 09 2014 | $17.90 | $18.16 | $17.84 | $18.12 | 27,809,158 |
December 08 2014 | $18.03 | $18.28 | $18.02 | $18.13 | 28,318,029 |
December 05 2014 | $17.95 | $18.24 | $17.92 | $18.15 | 26,196,432 |
December 04 2014 | $17.90 | $18.05 | $17.78 | $17.96 | 20,106,420 |
December 03 2014 | $17.87 | $18.03 | $17.76 | $18.01 | 33,154,202 |
December 02 2014 | $17.83 | $17.94 | $17.74 | $17.91 | 26,758,530 |
December 01 2014 | $17.52 | $17.87 | $17.52 | $17.73 | 24,190,776 |
November 28 2014 | $17.66 | $17.95 | $17.62 | $17.67 | 21,373,750 |
November 26 2014 | $17.39 | $17.65 | $17.35 | $17.64 | 28,959,704 |
November 25 2014 | $17.14 | $17.39 | $17.12 | $17.28 | 26,884,273 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.