The closing price for Pfizer (PFE) in 2011 was $12.02, on December 30, 2011. It was up 27.4% for the year. The latest price is $23.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.94 | $12.14 | $11.93 | $12.02 | 26,018,728 |
December 29 2011 | $11.96 | $12.09 | $11.96 | $12.06 | 20,738,926 |
December 28 2011 | $12.09 | $12.11 | $11.92 | $11.96 | 27,433,196 |
December 27 2011 | $12.08 | $12.17 | $12.07 | $12.09 | 20,215,825 |
December 23 2011 | $12.09 | $12.13 | $11.99 | $12.13 | 30,881,357 |
December 22 2011 | $12.03 | $12.08 | $11.98 | $12.02 | 39,297,652 |
December 21 2011 | $11.97 | $12.07 | $11.88 | $12.04 | 47,315,536 |
December 20 2011 | $11.84 | $11.97 | $11.74 | $11.92 | 63,744,866 |
December 19 2011 | $11.74 | $11.89 | $11.69 | $11.74 | 44,838,741 |
December 16 2011 | $11.85 | $11.87 | $11.68 | $11.68 | 72,646,212 |
December 15 2011 | $11.64 | $11.80 | $11.62 | $11.74 | 59,754,000 |
December 14 2011 | $11.47 | $11.68 | $11.44 | $11.59 | 59,911,679 |
December 13 2011 | $11.43 | $11.64 | $11.39 | $11.53 | 72,990,449 |
December 12 2011 | $11.32 | $11.42 | $11.24 | $11.33 | 42,414,119 |
December 09 2011 | $11.28 | $11.48 | $11.24 | $11.42 | 45,843,098 |
December 08 2011 | $11.29 | $11.41 | $11.18 | $11.22 | 37,986,265 |
December 07 2011 | $11.18 | $11.46 | $11.17 | $11.37 | 50,414,823 |
December 06 2011 | $11.16 | $11.34 | $11.08 | $11.24 | 55,653,835 |
December 05 2011 | $11.18 | $11.21 | $10.96 | $11.02 | 50,895,236 |
December 02 2011 | $11.18 | $11.22 | $11.04 | $11.05 | 44,988,093 |
December 01 2011 | $11.13 | $11.23 | $11.05 | $11.13 | 45,119,527 |
November 30 2011 | $10.87 | $11.15 | $10.84 | $11.15 | 76,779,895 |
November 29 2011 | $10.59 | $10.82 | $10.59 | $10.78 | 41,844,011 |
November 28 2011 | $10.45 | $10.61 | $10.43 | $10.61 | 43,349,123 |
November 25 2011 | $10.21 | $10.36 | $10.08 | $10.25 | 22,128,414 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
