The average closing price for Pfizer (PFE) in 2018 was $25.26. It was up 24.3% for the year. The latest price is $28.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $28.30 | $28.64 | $28.22 | $28.59 | 20,534,028 |
December 28 2018 | $28.17 | $28.51 | $28.04 | $28.13 | 25,480,977 |
December 27 2018 | $27.38 | $28.06 | $27.02 | $28.06 | 28,894,672 |
December 26 2018 | $26.63 | $27.64 | $26.47 | $27.63 | 25,437,131 |
December 24 2018 | $27.38 | $27.48 | $26.54 | $26.56 | 19,778,205 |
December 21 2018 | $27.27 | $28.07 | $27.14 | $27.46 | 61,928,192 |
December 20 2018 | $27.31 | $27.77 | $27.20 | $27.47 | 34,494,680 |
December 19 2018 | $28.05 | $28.15 | $27.22 | $27.48 | 36,937,957 |
December 18 2018 | $28.47 | $28.49 | $27.53 | $27.77 | 31,125,779 |
December 17 2018 | $28.49 | $28.79 | $28.15 | $28.23 | 38,651,866 |
December 14 2018 | $28.87 | $28.89 | $28.44 | $28.68 | 33,024,982 |
December 13 2018 | $29.12 | $29.40 | $28.95 | $29.19 | 23,613,921 |
December 12 2018 | $29.04 | $29.37 | $28.91 | $28.92 | 20,180,938 |
December 11 2018 | $28.87 | $29.15 | $28.53 | $28.82 | 23,904,931 |
December 10 2018 | $28.91 | $29.18 | $28.21 | $29.08 | 26,187,895 |
December 07 2018 | $29.35 | $29.43 | $28.60 | $28.76 | 27,963,885 |
December 06 2018 | $29.19 | $29.46 | $28.57 | $29.46 | 32,188,528 |
December 04 2018 | $30.27 | $30.43 | $29.54 | $29.56 | 28,703,898 |
December 03 2018 | $30.37 | $30.37 | $29.97 | $30.12 | 26,771,178 |
November 30 2018 | $29.70 | $30.29 | $29.65 | $30.27 | 45,054,495 |
November 29 2018 | $29.31 | $30.01 | $29.27 | $29.80 | 26,065,315 |
November 28 2018 | $29.00 | $29.42 | $28.88 | $29.40 | 19,892,669 |
November 27 2018 | $28.29 | $28.91 | $28.14 | $28.86 | 19,765,873 |
November 26 2018 | $28.37 | $28.48 | $28.08 | $28.38 | 20,147,948 |
November 23 2018 | $28.13 | $28.52 | $28.03 | $28.25 | 8,844,009 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.