The closing price for Pfizer (PFE) in 2013 was $18.27, on December 31, 2013. It was up 24% for the year. The latest price is $23.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $18.26 | $18.38 | $18.19 | $18.27 | 15,983,805 |
December 30 2013 | $18.22 | $18.31 | $18.13 | $18.31 | 15,598,568 |
December 27 2013 | $18.35 | $18.40 | $18.21 | $18.28 | 12,601,940 |
December 26 2013 | $18.12 | $18.23 | $18.09 | $18.22 | 12,707,973 |
December 24 2013 | $18.16 | $18.16 | $18.03 | $18.07 | 11,586,095 |
December 23 2013 | $18.17 | $18.19 | $18.00 | $18.10 | 24,229,984 |
December 20 2013 | $18.32 | $18.47 | $18.04 | $18.04 | 65,679,378 |
December 19 2013 | $18.36 | $18.50 | $18.26 | $18.32 | 34,468,962 |
December 18 2013 | $18.07 | $18.36 | $17.90 | $18.35 | 36,752,031 |
December 17 2013 | $18.00 | $18.08 | $17.90 | $17.98 | 30,200,789 |
December 16 2013 | $18.07 | $18.27 | $17.98 | $18.04 | 29,738,294 |
December 13 2013 | $18.16 | $18.18 | $17.87 | $18.04 | 27,489,374 |
December 12 2013 | $18.22 | $18.35 | $18.02 | $18.04 | 30,664,865 |
December 11 2013 | $18.68 | $18.69 | $18.21 | $18.28 | 36,924,993 |
December 10 2013 | $18.74 | $18.78 | $18.61 | $18.69 | 23,927,065 |
December 09 2013 | $18.81 | $18.90 | $18.74 | $18.84 | 22,412,361 |
December 06 2013 | $18.82 | $18.86 | $18.69 | $18.81 | 19,935,040 |
December 05 2013 | $18.56 | $18.73 | $18.56 | $18.64 | 21,781,648 |
December 04 2013 | $18.56 | $18.75 | $18.49 | $18.65 | 25,070,549 |
December 03 2013 | $18.90 | $18.92 | $18.59 | $18.62 | 39,134,388 |
December 02 2013 | $18.86 | $19.05 | $18.86 | $18.99 | 19,781,050 |
November 29 2013 | $19.02 | $19.10 | $18.91 | $18.93 | 12,482,944 |
November 27 2013 | $19.10 | $19.14 | $18.97 | $19.02 | 17,956,155 |
November 26 2013 | $19.25 | $19.25 | $19.02 | $19.02 | 24,535,961 |
November 25 2013 | $19.16 | $19.39 | $19.14 | $19.17 | 26,780,243 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
