The closing price for Pfizer (PFE) between 2002 and 2022 was $43.83, on December 30, 2022. It was up 190.2% in that time. The latest price is $25.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $43.04 | $46.99 | $42.07 | $43.83 | 423,156,900 |
November 2022 | $40.71 | $42.88 | $39.49 | $42.88 | 419,484,600 |
October 2022 | $37.38 | $40.31 | $35.16 | $39.48 | 466,825,100 |
September 2022 | $38.29 | $41.01 | $36.91 | $37.12 | 376,670,300 |
August 2022 | $42.68 | $43.66 | $38.28 | $38.36 | 411,896,600 |
July 2022 | $43.80 | $45.38 | $41.65 | $42.84 | 340,227,500 |
June 2022 | $44.82 | $45.92 | $38.95 | $44.13 | 449,186,100 |
May 2022 | $39.81 | $46.22 | $39.62 | $44.64 | 583,220,400 |
April 2022 | $43.51 | $47.02 | $39.34 | $40.97 | 482,896,600 |
March 2022 | $38.98 | $46.17 | $37.94 | $43.22 | 718,106,000 |
February 2022 | $44.03 | $45.19 | $37.90 | $39.19 | 634,804,800 |
January 2022 | $48.47 | $48.51 | $41.28 | $43.99 | 778,212,000 |
December 2021 | $43.47 | $51.13 | $41.76 | $48.93 | 1,064,029,400 |
November 2021 | $36.25 | $46.15 | $35.36 | $44.52 | 1,010,245,500 |
October 2021 | $34.92 | $36.00 | $33.63 | $35.93 | 471,555,700 |
September 2021 | $37.94 | $39.01 | $34.85 | $35.33 | 544,666,400 |
August 2021 | $35.56 | $42.60 | $35.52 | $37.84 | 1,008,466,500 |
July 2021 | $31.88 | $35.60 | $31.69 | $35.16 | 525,510,400 |
June 2021 | $31.70 | $33.15 | $31.32 | $31.88 | 485,677,900 |
May 2021 | $31.47 | $33.12 | $30.90 | $31.53 | 615,262,500 |
April 2021 | $29.26 | $31.98 | $28.82 | $31.15 | 558,679,000 |
March 2021 | $27.07 | $29.61 | $26.95 | $29.20 | 675,588,700 |
February 2021 | $28.96 | $29.17 | $26.89 | $26.99 | 665,243,900 |
January 2021 | $29.40 | $30.16 | $28.71 | $28.94 | 689,094,500 |
December 2020 | $31.42 | $34.35 | $28.94 | $29.35 | 1,161,346,900 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
