The closing price for Pfizer (PFE) in 2011 was $11.82, on December 30, 2011. It was up 27.4% for the year. The latest price is $24.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.74 | $11.93 | $11.73 | $11.82 | 26,018,728 |
December 29 2011 | $11.76 | $11.88 | $11.76 | $11.86 | 20,738,926 |
December 28 2011 | $11.88 | $11.91 | $11.71 | $11.76 | 27,433,196 |
December 27 2011 | $11.88 | $11.96 | $11.86 | $11.89 | 20,215,825 |
December 23 2011 | $11.88 | $11.92 | $11.79 | $11.92 | 30,881,357 |
December 22 2011 | $11.82 | $11.88 | $11.77 | $11.81 | 39,297,652 |
December 21 2011 | $11.76 | $11.87 | $11.68 | $11.84 | 47,315,536 |
December 20 2011 | $11.64 | $11.76 | $11.54 | $11.72 | 63,744,866 |
December 19 2011 | $11.54 | $11.69 | $11.49 | $11.54 | 44,838,741 |
December 16 2011 | $11.65 | $11.67 | $11.48 | $11.48 | 72,646,212 |
December 15 2011 | $11.44 | $11.60 | $11.42 | $11.54 | 59,754,000 |
December 14 2011 | $11.28 | $11.48 | $11.25 | $11.39 | 59,911,679 |
December 13 2011 | $11.23 | $11.45 | $11.20 | $11.34 | 72,990,449 |
December 12 2011 | $11.13 | $11.22 | $11.05 | $11.14 | 42,414,119 |
December 09 2011 | $11.09 | $11.29 | $11.05 | $11.23 | 45,843,098 |
December 08 2011 | $11.10 | $11.22 | $10.99 | $11.03 | 37,986,265 |
December 07 2011 | $10.99 | $11.27 | $10.98 | $11.18 | 50,414,823 |
December 06 2011 | $10.97 | $11.15 | $10.89 | $11.05 | 55,653,835 |
December 05 2011 | $10.99 | $11.02 | $10.77 | $10.83 | 50,895,236 |
December 02 2011 | $10.99 | $11.03 | $10.85 | $10.86 | 44,988,093 |
December 01 2011 | $10.94 | $11.04 | $10.86 | $10.94 | 45,119,527 |
November 30 2011 | $10.68 | $10.96 | $10.66 | $10.96 | 76,779,895 |
November 29 2011 | $10.41 | $10.64 | $10.41 | $10.59 | 41,844,011 |
November 28 2011 | $10.27 | $10.43 | $10.25 | $10.43 | 43,349,123 |
November 25 2011 | $10.04 | $10.18 | $9.91 | $10.08 | 22,128,414 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
