The closing price for Pfizer (PFE) in 2009 was $8.99, on December 31, 2009. It was up 7.2% for the year. The latest price is $25.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.09 | $9.13 | $8.99 | $8.99 | 27,063,136 |
December 30 2009 | $9.13 | $9.19 | $9.08 | $9.14 | 19,279,663 |
December 29 2009 | $9.20 | $9.25 | $9.16 | $9.17 | 20,728,702 |
December 28 2009 | $9.23 | $9.25 | $9.16 | $9.21 | 20,499,141 |
December 24 2009 | $9.23 | $9.24 | $9.15 | $9.19 | 13,633,806 |
December 23 2009 | $9.27 | $9.29 | $9.16 | $9.18 | 29,473,424 |
December 22 2009 | $9.29 | $9.33 | $9.16 | $9.20 | 37,832,381 |
December 21 2009 | $9.09 | $9.34 | $9.08 | $9.20 | 41,274,745 |
December 18 2009 | $9.07 | $9.13 | $9.02 | $9.04 | 65,609,814 |
December 17 2009 | $9.08 | $9.08 | $8.93 | $9.00 | 46,688,933 |
December 16 2009 | $9.08 | $9.17 | $9.05 | $9.10 | 42,204,057 |
December 15 2009 | $9.02 | $9.12 | $8.97 | $9.04 | 36,496,542 |
December 14 2009 | $9.13 | $9.16 | $8.99 | $9.09 | 53,997,685 |
December 11 2009 | $9.08 | $9.13 | $9.02 | $9.04 | 32,554,371 |
December 10 2009 | $9.13 | $9.14 | $9.02 | $9.05 | 38,252,400 |
December 09 2009 | $8.91 | $9.02 | $8.83 | $9.01 | 77,179,782 |
December 08 2009 | $8.92 | $8.93 | $8.71 | $8.78 | 84,300,606 |
December 07 2009 | $9.14 | $9.18 | $8.92 | $8.93 | 80,157,332 |
December 04 2009 | $9.31 | $9.36 | $9.11 | $9.14 | 52,753,543 |
December 03 2009 | $9.31 | $9.33 | $9.19 | $9.21 | 43,242,880 |
December 02 2009 | $9.36 | $9.38 | $9.14 | $9.26 | 50,228,686 |
December 01 2009 | $9.16 | $9.32 | $8.98 | $9.32 | 74,934,868 |
November 30 2009 | $9.05 | $9.12 | $8.98 | $8.98 | 62,461,832 |
November 27 2009 | $8.93 | $9.10 | $8.90 | $9.02 | 24,063,136 |
November 25 2009 | $9.11 | $9.20 | $9.02 | $9.19 | 44,412,503 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
