The closing price for Pfizer (PFE) in 2011 was $11.04, on December 30, 2011. It was up 27.4% for the year. The latest price is $25.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $10.97 | $11.15 | $10.96 | $11.04 | 26,018,728 |
December 29 2011 | $10.99 | $11.10 | $10.99 | $11.08 | 20,738,926 |
December 28 2011 | $11.10 | $11.12 | $10.95 | $10.99 | 27,433,196 |
December 27 2011 | $11.10 | $11.18 | $11.08 | $11.11 | 20,215,825 |
December 23 2011 | $11.10 | $11.14 | $11.02 | $11.14 | 30,881,357 |
December 22 2011 | $11.05 | $11.10 | $11.00 | $11.04 | 39,297,652 |
December 21 2011 | $10.99 | $11.09 | $10.92 | $11.06 | 47,315,536 |
December 20 2011 | $10.87 | $10.99 | $10.78 | $10.95 | 63,744,866 |
December 19 2011 | $10.78 | $10.92 | $10.74 | $10.79 | 44,838,741 |
December 16 2011 | $10.89 | $10.91 | $10.73 | $10.73 | 72,646,212 |
December 15 2011 | $10.69 | $10.84 | $10.67 | $10.79 | 59,754,000 |
December 14 2011 | $10.54 | $10.73 | $10.51 | $10.65 | 59,911,679 |
December 13 2011 | $10.50 | $10.70 | $10.47 | $10.59 | 72,990,449 |
December 12 2011 | $10.40 | $10.49 | $10.32 | $10.41 | 42,414,119 |
December 09 2011 | $10.36 | $10.55 | $10.33 | $10.49 | 45,843,098 |
December 08 2011 | $10.37 | $10.48 | $10.27 | $10.30 | 37,986,265 |
December 07 2011 | $10.27 | $10.53 | $10.26 | $10.45 | 50,414,823 |
December 06 2011 | $10.25 | $10.42 | $10.18 | $10.32 | 55,653,835 |
December 05 2011 | $10.27 | $10.30 | $10.07 | $10.12 | 50,895,236 |
December 02 2011 | $10.27 | $10.30 | $10.14 | $10.15 | 44,988,093 |
December 01 2011 | $10.22 | $10.31 | $10.15 | $10.22 | 45,119,527 |
November 30 2011 | $9.98 | $10.24 | $9.96 | $10.24 | 76,779,895 |
November 29 2011 | $9.73 | $9.94 | $9.73 | $9.90 | 41,844,011 |
November 28 2011 | $9.60 | $9.75 | $9.58 | $9.74 | 43,349,123 |
November 25 2011 | $9.38 | $9.51 | $9.26 | $9.42 | 22,128,414 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.