The closing price for Pfizer (PFE) in 2005 was $8.86, on December 30, 2005. It was down 12% for the year. The latest price is $28.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.91 | $8.91 | $8.81 | $8.86 | 34,248,044 |
December 29 2005 | $8.94 | $8.98 | $8.90 | $8.91 | 26,156,064 |
December 28 2005 | $8.99 | $9.04 | $8.94 | $8.96 | 25,369,253 |
December 27 2005 | $9.10 | $9.11 | $8.97 | $8.97 | 26,304,151 |
December 23 2005 | $9.11 | $9.13 | $9.07 | $9.10 | 22,781,788 |
December 22 2005 | $9.13 | $9.17 | $9.05 | $9.14 | 26,542,987 |
December 21 2005 | $9.13 | $9.29 | $9.09 | $9.13 | 37,208,940 |
December 20 2005 | $9.20 | $9.22 | $9.06 | $9.11 | 51,044,482 |
December 19 2005 | $9.55 | $9.57 | $9.18 | $9.24 | 150,825,608 |
December 16 2005 | $8.65 | $8.71 | $8.56 | $8.57 | 75,682,154 |
December 15 2005 | $8.67 | $8.77 | $8.54 | $8.65 | 44,692,657 |
December 14 2005 | $8.47 | $8.74 | $8.47 | $8.68 | 69,832,348 |
December 13 2005 | $8.01 | $8.50 | $8.01 | $8.47 | 95,117,703 |
December 12 2005 | $7.83 | $7.97 | $7.70 | $7.95 | 60,663,286 |
December 09 2005 | $7.97 | $7.99 | $7.81 | $7.82 | 44,686,754 |
December 08 2005 | $8.01 | $8.02 | $7.94 | $7.97 | 31,578,051 |
December 07 2005 | $8.05 | $8.08 | $7.97 | $8.01 | 36,462,287 |
December 06 2005 | $8.13 | $8.13 | $8.02 | $8.03 | 35,729,862 |
December 05 2005 | $8.08 | $8.13 | $8.05 | $8.11 | 31,146,543 |
December 02 2005 | $8.11 | $8.13 | $8.06 | $8.09 | 22,954,012 |
December 01 2005 | $8.08 | $8.14 | $8.05 | $8.12 | 31,948,637 |
November 30 2005 | $8.15 | $8.19 | $8.04 | $8.05 | 37,354,919 |
November 29 2005 | $8.20 | $8.27 | $8.15 | $8.15 | 36,215,229 |
November 28 2005 | $8.28 | $8.30 | $8.17 | $8.20 | 25,374,628 |
November 25 2005 | $8.24 | $8.35 | $8.21 | $8.23 | 12,201,736 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.