The highest closing price for Pfizer (PFE) in 2022 was $48.69, on January 11, 2022. It was down 9.6% for the year. The latest price is $22.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $45.49 | $45.58 | $45.00 | $45.44 | 11,396,190 |
December 29 2022 | $45.25 | $45.82 | $45.22 | $45.52 | 8,971,290 |
December 28 2022 | $45.27 | $45.57 | $45.01 | $45.05 | 10,053,920 |
December 27 2022 | $45.99 | $46.05 | $45.27 | $45.34 | 12,033,760 |
December 23 2022 | $45.72 | $46.07 | $45.44 | $45.96 | 10,666,540 |
December 22 2022 | $45.59 | $45.85 | $45.18 | $45.80 | 14,824,090 |
December 21 2022 | $45.76 | $46.26 | $45.41 | $45.81 | 12,925,030 |
December 20 2022 | $45.41 | $45.68 | $45.09 | $45.51 | 12,433,840 |
December 19 2022 | $45.69 | $45.95 | $44.96 | $45.55 | 16,081,890 |
December 16 2022 | $47.01 | $47.13 | $45.58 | $45.58 | 65,689,484 |
December 15 2022 | $47.95 | $48.27 | $47.35 | $47.54 | 21,630,301 |
December 14 2022 | $47.13 | $48.71 | $46.91 | $48.31 | 36,260,312 |
December 13 2022 | $47.09 | $47.92 | $46.90 | $47.06 | 29,461,760 |
December 12 2022 | $46.22 | $46.64 | $45.89 | $46.26 | 18,532,230 |
December 09 2022 | $45.89 | $46.86 | $45.79 | $45.87 | 19,933,539 |
December 08 2022 | $44.50 | $46.00 | $44.36 | $45.92 | 26,116,789 |
December 07 2022 | $44.12 | $45.36 | $44.12 | $44.55 | 15,929,940 |
December 06 2022 | $44.93 | $45.10 | $43.61 | $44.08 | 21,787,070 |
December 05 2022 | $45.15 | $45.25 | $44.65 | $44.99 | 17,959,789 |
December 02 2022 | $44.84 | $45.52 | $44.77 | $45.15 | 16,881,641 |
December 01 2022 | $44.62 | $45.37 | $44.59 | $45.30 | 23,592,590 |
November 30 2022 | $44.02 | $44.46 | $43.49 | $44.46 | 35,572,672 |
November 29 2022 | $43.90 | $44.05 | $43.54 | $43.89 | 17,160,869 |
November 28 2022 | $43.61 | $44.11 | $43.51 | $43.96 | 20,704,900 |
November 25 2022 | $43.39 | $43.65 | $43.31 | $43.64 | 6,760,162 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
