The closing price for Pfizer (PFE) in 2017 was $24.08, on December 29, 2017. It was up 15.1% for the year. The latest price is $25.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $24.09 | $24.26 | $24.08 | $24.08 | 12,038,261 |
December 28 2017 | $24.18 | $24.29 | $24.10 | $24.18 | 6,939,431 |
December 27 2017 | $24.14 | $24.24 | $24.09 | $24.16 | 8,768,964 |
December 26 2017 | $24.00 | $24.12 | $23.90 | $24.08 | 11,480,590 |
December 22 2017 | $24.12 | $24.19 | $23.97 | $24.03 | 9,063,557 |
December 21 2017 | $24.30 | $24.34 | $24.06 | $24.10 | 15,566,948 |
December 20 2017 | $24.60 | $24.70 | $24.22 | $24.24 | 15,914,557 |
December 19 2017 | $24.73 | $24.75 | $24.52 | $24.56 | 14,817,659 |
December 18 2017 | $24.75 | $24.83 | $24.64 | $24.69 | 17,670,415 |
December 15 2017 | $24.46 | $24.75 | $24.41 | $24.73 | 39,820,015 |
December 14 2017 | $24.42 | $24.53 | $24.16 | $24.24 | 15,585,393 |
December 13 2017 | $24.32 | $24.47 | $24.25 | $24.36 | 16,639,709 |
December 12 2017 | $24.18 | $24.48 | $24.10 | $24.32 | 23,700,139 |
December 11 2017 | $23.96 | $24.11 | $23.73 | $24.08 | 15,138,497 |
December 08 2017 | $23.48 | $23.78 | $23.48 | $23.76 | 15,705,759 |
December 07 2017 | $23.64 | $23.70 | $23.37 | $23.60 | 16,661,421 |
December 06 2017 | $23.66 | $23.86 | $23.61 | $23.64 | 18,317,677 |
December 05 2017 | $23.88 | $24.06 | $23.61 | $23.69 | 23,525,912 |
December 04 2017 | $24.26 | $24.35 | $23.97 | $23.98 | 14,847,487 |
December 01 2017 | $24.13 | $24.27 | $23.94 | $24.17 | 19,588,485 |
November 30 2017 | $24.08 | $24.26 | $23.99 | $24.11 | 24,063,663 |
November 29 2017 | $23.90 | $24.21 | $23.86 | $24.08 | 16,122,827 |
November 28 2017 | $23.66 | $23.86 | $23.62 | $23.84 | 13,687,033 |
November 27 2017 | $23.62 | $23.70 | $23.52 | $23.60 | 10,848,611 |
November 24 2017 | $23.61 | $23.64 | $23.52 | $23.60 | 6,742,754 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
