The closing price for Pfizer (PFE) in 2003 was $14.09, on December 31, 2003. It was up 17.1% for the year. The latest price is $24.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.96 | $14.11 | $13.96 | $14.09 | 14,613,288 |
December 30 2003 | $13.95 | $14.09 | $13.90 | $13.98 | 18,642,941 |
December 29 2003 | $13.86 | $13.95 | $13.85 | $13.95 | 14,166,919 |
December 26 2003 | $13.84 | $13.91 | $13.82 | $13.85 | 4,109,019 |
December 24 2003 | $13.79 | $13.93 | $13.78 | $13.84 | 7,519,763 |
December 23 2003 | $13.68 | $13.81 | $13.67 | $13.76 | 14,581,563 |
December 22 2003 | $13.58 | $13.83 | $13.56 | $13.68 | 18,582,442 |
December 19 2003 | $13.73 | $13.73 | $13.56 | $13.66 | 33,229,880 |
December 18 2003 | $13.75 | $13.76 | $13.64 | $13.73 | 17,642,274 |
December 17 2003 | $13.75 | $13.79 | $13.65 | $13.70 | 16,523,663 |
December 16 2003 | $13.73 | $13.87 | $13.73 | $13.79 | 17,001,336 |
December 15 2003 | $13.77 | $13.97 | $13.70 | $13.73 | 17,395,111 |
December 12 2003 | $13.83 | $13.85 | $13.66 | $13.71 | 11,952,782 |
December 11 2003 | $13.61 | $13.85 | $13.54 | $13.83 | 20,278,538 |
December 10 2003 | $13.66 | $13.77 | $13.52 | $13.60 | 13,192,918 |
December 09 2003 | $13.75 | $13.84 | $13.68 | $13.71 | 18,484,736 |
December 08 2003 | $13.56 | $13.73 | $13.54 | $13.73 | 13,708,008 |
December 05 2003 | $13.71 | $13.73 | $13.58 | $13.64 | 13,211,468 |
December 04 2003 | $13.60 | $13.75 | $13.57 | $13.70 | 21,514,353 |
December 03 2003 | $13.60 | $13.71 | $13.53 | $13.54 | 23,145,418 |
December 02 2003 | $13.51 | $13.65 | $13.51 | $13.57 | 14,418,825 |
December 01 2003 | $13.59 | $13.68 | $13.50 | $13.62 | 19,912,590 |
November 28 2003 | $13.34 | $13.46 | $13.32 | $13.38 | 8,410,709 |
November 26 2003 | $13.48 | $13.57 | $13.36 | $13.49 | 16,369,990 |
November 25 2003 | $13.38 | $13.48 | $13.26 | $13.47 | 19,712,540 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
