The highest closing price for Pfizer (PFE) in 2022 was $47.78, on January 11, 2022. It was down 9.6% for the year. The latest price is $23.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $44.63 | $44.73 | $44.16 | $44.59 | 11,396,200 |
December 29 2022 | $44.40 | $44.96 | $44.37 | $44.67 | 8,971,300 |
December 28 2022 | $44.43 | $44.72 | $44.16 | $44.21 | 10,053,900 |
December 27 2022 | $45.13 | $45.19 | $44.43 | $44.49 | 12,033,800 |
December 23 2022 | $44.87 | $45.21 | $44.59 | $45.10 | 10,666,500 |
December 22 2022 | $44.74 | $44.99 | $44.34 | $44.94 | 14,822,300 |
December 21 2022 | $44.91 | $45.39 | $44.56 | $44.96 | 12,925,000 |
December 20 2022 | $44.56 | $44.83 | $44.24 | $44.66 | 12,433,800 |
December 19 2022 | $44.83 | $45.09 | $44.12 | $44.69 | 16,081,900 |
December 16 2022 | $46.13 | $46.24 | $44.73 | $44.73 | 65,689,500 |
December 15 2022 | $47.05 | $47.37 | $46.47 | $46.65 | 21,627,100 |
December 14 2022 | $46.24 | $47.80 | $46.04 | $47.41 | 36,260,300 |
December 13 2022 | $46.21 | $47.03 | $46.02 | $46.18 | 29,461,800 |
December 12 2022 | $45.36 | $45.77 | $45.03 | $45.39 | 18,532,200 |
December 09 2022 | $45.03 | $45.98 | $44.93 | $45.01 | 19,933,500 |
December 08 2022 | $43.67 | $45.14 | $43.53 | $45.06 | 26,116,800 |
December 07 2022 | $43.29 | $44.51 | $43.29 | $43.72 | 15,929,900 |
December 06 2022 | $44.09 | $44.25 | $42.80 | $43.26 | 21,787,100 |
December 05 2022 | $44.30 | $44.41 | $43.82 | $44.15 | 17,959,800 |
December 02 2022 | $44.00 | $44.67 | $43.93 | $44.30 | 16,881,600 |
December 01 2022 | $43.78 | $44.52 | $43.76 | $44.45 | 23,592,600 |
November 30 2022 | $43.20 | $43.62 | $42.68 | $43.62 | 35,572,700 |
November 29 2022 | $43.08 | $43.22 | $42.73 | $43.07 | 17,160,900 |
November 28 2022 | $42.80 | $43.29 | $42.69 | $43.14 | 20,704,000 |
November 25 2022 | $42.58 | $42.83 | $42.50 | $42.82 | 6,760,200 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
