The closing price for Pfizer (PFE) in 2011 was $11.61, on December 30, 2011. It was up 27.4% for the year. The latest price is $25.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.53 | $11.73 | $11.53 | $11.61 | 26,018,728 |
December 29 2011 | $11.55 | $11.68 | $11.55 | $11.65 | 20,738,926 |
December 28 2011 | $11.68 | $11.70 | $11.51 | $11.55 | 27,433,196 |
December 27 2011 | $11.67 | $11.75 | $11.66 | $11.68 | 20,215,825 |
December 23 2011 | $11.68 | $11.72 | $11.59 | $11.72 | 30,881,357 |
December 22 2011 | $11.62 | $11.67 | $11.57 | $11.61 | 39,297,652 |
December 21 2011 | $11.56 | $11.66 | $11.48 | $11.63 | 47,315,536 |
December 20 2011 | $11.44 | $11.56 | $11.34 | $11.52 | 63,744,866 |
December 19 2011 | $11.34 | $11.48 | $11.29 | $11.34 | 44,838,741 |
December 16 2011 | $11.45 | $11.47 | $11.29 | $11.29 | 72,646,212 |
December 15 2011 | $11.24 | $11.40 | $11.22 | $11.34 | 59,754,000 |
December 14 2011 | $11.08 | $11.29 | $11.06 | $11.19 | 59,911,679 |
December 13 2011 | $11.04 | $11.25 | $11.01 | $11.14 | 72,990,449 |
December 12 2011 | $10.94 | $11.03 | $10.86 | $10.94 | 42,414,119 |
December 09 2011 | $10.89 | $11.09 | $10.86 | $11.03 | 45,843,098 |
December 08 2011 | $10.90 | $11.02 | $10.80 | $10.84 | 37,986,265 |
December 07 2011 | $10.80 | $11.07 | $10.79 | $10.99 | 50,414,823 |
December 06 2011 | $10.78 | $10.96 | $10.71 | $10.86 | 55,653,835 |
December 05 2011 | $10.80 | $10.83 | $10.59 | $10.65 | 50,895,236 |
December 02 2011 | $10.80 | $10.84 | $10.66 | $10.67 | 44,988,093 |
December 01 2011 | $10.75 | $10.85 | $10.67 | $10.75 | 45,119,527 |
November 30 2011 | $10.50 | $10.77 | $10.48 | $10.77 | 76,779,895 |
November 29 2011 | $10.23 | $10.45 | $10.23 | $10.41 | 41,844,011 |
November 28 2011 | $10.09 | $10.25 | $10.07 | $10.24 | 43,349,123 |
November 25 2011 | $9.86 | $10.00 | $9.74 | $9.90 | 22,128,414 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
