The closing price for Pfizer (PFE) in 2013 was $17.96, on December 31, 2013. It was up 24% for the year. The latest price is $25.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.96 | $18.07 | $17.88 | $17.96 | 15,983,805 |
December 30 2013 | $17.91 | $18.00 | $17.82 | $18.00 | 15,598,568 |
December 27 2013 | $18.04 | $18.09 | $17.90 | $17.97 | 12,601,940 |
December 26 2013 | $17.81 | $17.92 | $17.78 | $17.91 | 12,707,973 |
December 24 2013 | $17.85 | $17.86 | $17.72 | $17.76 | 11,586,095 |
December 23 2013 | $17.86 | $17.88 | $17.69 | $17.80 | 24,229,984 |
December 20 2013 | $18.01 | $18.15 | $17.74 | $17.74 | 65,679,378 |
December 19 2013 | $18.05 | $18.18 | $17.95 | $18.01 | 34,468,962 |
December 18 2013 | $17.77 | $18.05 | $17.60 | $18.04 | 36,752,031 |
December 17 2013 | $17.70 | $17.77 | $17.60 | $17.67 | 30,200,789 |
December 16 2013 | $17.77 | $17.96 | $17.67 | $17.74 | 29,738,294 |
December 13 2013 | $17.85 | $17.87 | $17.56 | $17.74 | 27,489,374 |
December 12 2013 | $17.91 | $18.04 | $17.71 | $17.74 | 30,664,865 |
December 11 2013 | $18.36 | $18.38 | $17.90 | $17.97 | 36,924,993 |
December 10 2013 | $18.42 | $18.47 | $18.30 | $18.38 | 23,927,065 |
December 09 2013 | $18.49 | $18.58 | $18.42 | $18.52 | 22,412,361 |
December 06 2013 | $18.50 | $18.54 | $18.37 | $18.49 | 19,935,040 |
December 05 2013 | $18.25 | $18.41 | $18.25 | $18.32 | 21,781,648 |
December 04 2013 | $18.24 | $18.43 | $18.18 | $18.34 | 25,070,549 |
December 03 2013 | $18.58 | $18.59 | $18.28 | $18.31 | 39,134,388 |
December 02 2013 | $18.54 | $18.72 | $18.54 | $18.66 | 19,781,050 |
November 29 2013 | $18.69 | $18.78 | $18.59 | $18.61 | 12,482,944 |
November 27 2013 | $18.78 | $18.81 | $18.65 | $18.69 | 17,956,155 |
November 26 2013 | $18.92 | $18.92 | $18.69 | $18.70 | 24,535,961 |
November 25 2013 | $18.83 | $19.06 | $18.81 | $18.85 | 26,780,243 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
