The closing price for Pfizer (PFE) in 2005 was $9.62, on December 30, 2005. It was down 12% for the year. The latest price is $25.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.68 | $9.68 | $9.57 | $9.62 | 34,248,044 |
December 29 2005 | $9.71 | $9.75 | $9.66 | $9.67 | 26,156,064 |
December 28 2005 | $9.76 | $9.82 | $9.71 | $9.73 | 25,369,253 |
December 27 2005 | $9.88 | $9.90 | $9.74 | $9.74 | 26,304,151 |
December 23 2005 | $9.90 | $9.92 | $9.85 | $9.88 | 22,781,788 |
December 22 2005 | $9.91 | $9.96 | $9.83 | $9.92 | 26,542,987 |
December 21 2005 | $9.92 | $10.09 | $9.87 | $9.91 | 37,208,940 |
December 20 2005 | $9.99 | $10.02 | $9.84 | $9.90 | 51,044,482 |
December 19 2005 | $10.37 | $10.39 | $9.97 | $10.03 | 150,825,608 |
December 16 2005 | $9.39 | $9.45 | $9.29 | $9.31 | 75,682,154 |
December 15 2005 | $9.41 | $9.52 | $9.28 | $9.40 | 44,692,657 |
December 14 2005 | $9.20 | $9.49 | $9.19 | $9.42 | 69,832,348 |
December 13 2005 | $8.69 | $9.23 | $8.69 | $9.20 | 95,117,703 |
December 12 2005 | $8.51 | $8.65 | $8.36 | $8.63 | 60,663,286 |
December 09 2005 | $8.65 | $8.68 | $8.48 | $8.49 | 44,686,754 |
December 08 2005 | $8.70 | $8.71 | $8.62 | $8.65 | 31,578,051 |
December 07 2005 | $8.74 | $8.77 | $8.66 | $8.70 | 36,462,287 |
December 06 2005 | $8.83 | $8.83 | $8.70 | $8.72 | 35,729,862 |
December 05 2005 | $8.78 | $8.82 | $8.75 | $8.80 | 31,146,543 |
December 02 2005 | $8.81 | $8.83 | $8.75 | $8.78 | 22,954,012 |
December 01 2005 | $8.77 | $8.84 | $8.74 | $8.82 | 31,948,637 |
November 30 2005 | $8.84 | $8.89 | $8.73 | $8.74 | 37,354,919 |
November 29 2005 | $8.90 | $8.98 | $8.85 | $8.85 | 36,215,229 |
November 28 2005 | $8.99 | $9.01 | $8.87 | $8.90 | 25,374,628 |
November 25 2005 | $8.95 | $9.07 | $8.92 | $8.93 | 12,201,736 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
