The closing price for Pfizer (PFE) in 2021 was $49.77, on December 31, 2021. It was up 66.4% for the year. The latest price is $24.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $49.33 | $50.40 | $49.26 | $49.77 | 28,579,600 |
December 30 2021 | $48.67 | $49.51 | $48.49 | $49.22 | 24,559,000 |
December 29 2021 | $48.30 | $48.91 | $48.10 | $48.53 | 26,170,200 |
December 28 2021 | $49.77 | $50.11 | $48.11 | $48.89 | 36,901,700 |
December 27 2021 | $49.60 | $50.05 | $49.08 | $49.90 | 27,362,600 |
December 23 2021 | $50.42 | $50.64 | $49.15 | $49.48 | 39,203,200 |
December 22 2021 | $49.94 | $51.07 | $49.07 | $50.19 | 62,594,900 |
December 21 2021 | $50.58 | $50.61 | $48.18 | $49.69 | 63,877,900 |
December 20 2021 | $51.08 | $52.01 | $50.43 | $51.43 | 55,712,200 |
December 17 2021 | $50.51 | $51.57 | $49.48 | $50.13 | 104,192,100 |
December 16 2021 | $49.19 | $51.78 | $48.67 | $51.62 | 75,183,600 |
December 15 2021 | $47.29 | $49.66 | $47.11 | $49.56 | 75,202,900 |
December 14 2021 | $46.16 | $47.16 | $45.78 | $46.81 | 48,685,700 |
December 13 2021 | $45.04 | $46.97 | $45.04 | $46.53 | 54,923,200 |
December 10 2021 | $43.15 | $44.54 | $43.08 | $44.49 | 26,079,400 |
December 09 2021 | $43.42 | $44.54 | $43.42 | $43.90 | 38,325,700 |
December 08 2021 | $44.46 | $44.74 | $43.01 | $43.32 | 37,429,200 |
December 07 2021 | $43.20 | $44.25 | $42.48 | $43.59 | 41,575,400 |
December 06 2021 | $45.33 | $45.42 | $43.20 | $43.39 | 53,724,000 |
December 03 2021 | $45.27 | $45.86 | $44.76 | $45.74 | 37,574,800 |
December 02 2021 | $45.36 | $46.42 | $44.48 | $44.71 | 46,361,700 |
December 01 2021 | $44.22 | $46.50 | $43.71 | $46.09 | 59,810,400 |
November 30 2021 | $44.09 | $45.90 | $43.75 | $45.29 | 64,598,400 |
November 29 2021 | $46.48 | $46.95 | $43.92 | $44.17 | 72,660,800 |
November 26 2021 | $45.55 | $46.31 | $44.88 | $45.51 | 66,561,300 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
