The closing price for Pfizer (PFE) in April 2007 was $11.45, on April 30, 2007. It was up 4.9% for the month. The latest price is $24.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $11.48 | $11.58 | $11.43 | $11.45 | 37,375,999 |
April 27 2007 | $11.51 | $11.57 | $11.43 | $11.51 | 28,853,461 |
April 26 2007 | $11.43 | $11.57 | $11.39 | $11.56 | 48,166,851 |
April 25 2007 | $11.32 | $11.44 | $11.24 | $11.39 | 57,051,544 |
April 24 2007 | $11.45 | $11.45 | $11.27 | $11.31 | 42,413,171 |
April 23 2007 | $11.51 | $11.57 | $11.36 | $11.40 | 51,242,845 |
April 20 2007 | $11.70 | $11.74 | $11.54 | $11.67 | 66,460,075 |
April 19 2007 | $11.51 | $11.78 | $11.49 | $11.71 | 49,181,116 |
April 18 2007 | $11.60 | $11.62 | $11.48 | $11.58 | 30,842,570 |
April 17 2007 | $11.65 | $11.66 | $11.60 | $11.64 | 35,529,075 |
April 16 2007 | $11.61 | $11.67 | $11.55 | $11.65 | 36,246,533 |
April 13 2007 | $11.59 | $11.67 | $11.52 | $11.54 | 46,563,507 |
April 12 2007 | $11.23 | $11.47 | $11.22 | $11.45 | 48,422,130 |
April 11 2007 | $11.22 | $11.29 | $11.15 | $11.26 | 36,834,349 |
April 10 2007 | $11.23 | $11.32 | $11.20 | $11.25 | 29,147,632 |
April 09 2007 | $11.22 | $11.25 | $11.19 | $11.25 | 23,027,476 |
April 05 2007 | $11.13 | $11.21 | $11.11 | $11.18 | 23,147,737 |
April 04 2007 | $11.05 | $11.20 | $11.04 | $11.16 | 28,607,246 |
April 03 2007 | $11.01 | $11.15 | $10.99 | $11.10 | 33,127,115 |
April 02 2007 | $10.91 | $11.08 | $10.91 | $10.96 | 31,865,477 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
