The closing price for Pfizer (PFE) in 2021 was $46.52, on December 31, 2021. It was up 66.4% for the year. The latest price is $25.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $46.11 | $47.11 | $46.04 | $46.52 | 28,579,600 |
December 30 2021 | $45.50 | $46.28 | $45.32 | $46.01 | 24,559,000 |
December 29 2021 | $45.15 | $45.72 | $44.96 | $45.36 | 26,170,200 |
December 28 2021 | $46.52 | $46.83 | $44.97 | $45.70 | 36,901,700 |
December 27 2021 | $46.36 | $46.78 | $45.87 | $46.64 | 27,362,600 |
December 23 2021 | $47.13 | $47.33 | $45.94 | $46.25 | 39,203,200 |
December 22 2021 | $46.68 | $47.73 | $45.87 | $46.91 | 62,594,900 |
December 21 2021 | $47.28 | $47.30 | $45.03 | $46.44 | 63,877,900 |
December 20 2021 | $47.74 | $48.62 | $47.13 | $48.07 | 55,712,200 |
December 17 2021 | $47.21 | $48.21 | $46.24 | $46.86 | 104,192,100 |
December 16 2021 | $45.98 | $48.39 | $45.50 | $48.25 | 75,183,600 |
December 15 2021 | $44.20 | $46.42 | $44.03 | $46.32 | 75,202,900 |
December 14 2021 | $43.15 | $44.08 | $42.79 | $43.75 | 48,685,700 |
December 13 2021 | $42.10 | $43.90 | $42.10 | $43.49 | 54,923,200 |
December 10 2021 | $40.34 | $41.64 | $40.26 | $41.58 | 26,079,400 |
December 09 2021 | $40.58 | $41.64 | $40.58 | $41.03 | 38,325,700 |
December 08 2021 | $41.56 | $41.82 | $40.20 | $40.49 | 37,429,200 |
December 07 2021 | $40.37 | $41.36 | $39.71 | $40.75 | 41,575,400 |
December 06 2021 | $42.37 | $42.45 | $40.37 | $40.56 | 53,724,000 |
December 03 2021 | $42.31 | $42.86 | $41.83 | $42.75 | 37,574,800 |
December 02 2021 | $42.40 | $43.39 | $41.57 | $41.79 | 46,361,700 |
December 01 2021 | $41.34 | $43.46 | $40.86 | $43.08 | 59,810,400 |
November 30 2021 | $41.21 | $42.90 | $40.89 | $42.33 | 64,598,400 |
November 29 2021 | $43.45 | $43.88 | $41.05 | $41.28 | 72,660,800 |
November 26 2021 | $42.57 | $43.28 | $41.95 | $42.54 | 66,561,300 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.