The closing price for Pfizer (PFE) in 2005 was $9.78, on December 30, 2005. It was down 12% for the year. The latest price is $24.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.84 | $9.84 | $9.73 | $9.78 | 34,248,044 |
December 29 2005 | $9.88 | $9.92 | $9.83 | $9.84 | 26,156,064 |
December 28 2005 | $9.93 | $9.99 | $9.88 | $9.90 | 25,369,253 |
December 27 2005 | $10.05 | $10.07 | $9.91 | $9.91 | 26,304,151 |
December 23 2005 | $10.07 | $10.09 | $10.02 | $10.05 | 22,781,788 |
December 22 2005 | $10.08 | $10.13 | $9.99 | $10.09 | 26,542,987 |
December 21 2005 | $10.09 | $10.26 | $10.04 | $10.08 | 37,208,940 |
December 20 2005 | $10.16 | $10.19 | $10.01 | $10.07 | 51,044,482 |
December 19 2005 | $10.55 | $10.57 | $10.14 | $10.20 | 150,825,608 |
December 16 2005 | $9.55 | $9.62 | $9.45 | $9.47 | 75,682,154 |
December 15 2005 | $9.57 | $9.68 | $9.44 | $9.56 | 44,692,657 |
December 14 2005 | $9.36 | $9.65 | $9.35 | $9.58 | 69,832,348 |
December 13 2005 | $8.84 | $9.39 | $8.84 | $9.36 | 95,117,703 |
December 12 2005 | $8.65 | $8.80 | $8.50 | $8.78 | 60,663,286 |
December 09 2005 | $8.80 | $8.83 | $8.63 | $8.64 | 44,686,754 |
December 08 2005 | $8.85 | $8.86 | $8.77 | $8.80 | 31,578,051 |
December 07 2005 | $8.89 | $8.92 | $8.81 | $8.85 | 36,462,287 |
December 06 2005 | $8.98 | $8.98 | $8.85 | $8.87 | 35,729,862 |
December 05 2005 | $8.93 | $8.98 | $8.90 | $8.95 | 31,146,543 |
December 02 2005 | $8.96 | $8.98 | $8.90 | $8.93 | 22,954,012 |
December 01 2005 | $8.92 | $8.99 | $8.89 | $8.97 | 31,948,637 |
November 30 2005 | $9.00 | $9.04 | $8.88 | $8.89 | 37,354,919 |
November 29 2005 | $9.06 | $9.14 | $9.00 | $9.01 | 36,215,229 |
November 28 2005 | $9.14 | $9.17 | $9.03 | $9.06 | 25,374,628 |
November 25 2005 | $9.10 | $9.22 | $9.07 | $9.09 | 12,201,736 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
