The closing price for Pfizer (PFE) in 2020 was $29.35, on December 31, 2020. It was up 2.8% for the year. The latest price is $23.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $29.23 | $29.44 | $28.94 | $29.35 | 30,796,500 |
December 30 2020 | $29.53 | $29.69 | $29.26 | $29.30 | 24,889,800 |
December 29 2020 | $29.42 | $29.66 | $29.33 | $29.54 | 23,152,100 |
December 28 2020 | $29.79 | $29.96 | $29.25 | $29.36 | 26,993,700 |
December 24 2020 | $29.82 | $29.96 | $29.65 | $29.72 | 14,790,100 |
December 23 2020 | $29.51 | $30.02 | $29.41 | $29.85 | 36,182,000 |
December 22 2020 | $29.67 | $29.77 | $29.18 | $29.30 | 33,634,400 |
December 21 2020 | $29.73 | $29.82 | $29.43 | $29.81 | 40,891,800 |
December 18 2020 | $30.29 | $30.37 | $29.90 | $30.04 | 60,259,200 |
December 17 2020 | $30.16 | $30.40 | $29.75 | $30.32 | 52,036,400 |
December 16 2020 | $30.44 | $30.67 | $30.09 | $30.17 | 56,515,300 |
December 15 2020 | $31.14 | $31.24 | $30.47 | $30.87 | 65,712,800 |
December 14 2020 | $33.19 | $33.22 | $31.15 | $31.26 | 94,809,700 |
December 11 2020 | $33.47 | $33.55 | $32.44 | $32.79 | 60,737,000 |
December 10 2020 | $33.35 | $33.66 | $33.05 | $33.27 | 57,749,200 |
December 09 2020 | $34.34 | $34.35 | $32.80 | $33.37 | 86,118,500 |
December 08 2020 | $33.01 | $34.10 | $32.97 | $33.94 | 87,039,300 |
December 07 2020 | $32.42 | $33.01 | $32.19 | $32.89 | 48,253,700 |
December 04 2020 | $31.81 | $32.25 | $31.81 | $32.17 | 35,368,100 |
December 03 2020 | $32.68 | $32.72 | $31.51 | $31.97 | 68,570,100 |
December 02 2020 | $32.27 | $33.02 | $32.13 | $32.53 | 84,347,500 |
December 01 2020 | $31.42 | $32.29 | $31.11 | $31.42 | 72,499,700 |
November 30 2020 | $30.26 | $30.94 | $29.98 | $30.55 | 65,425,900 |
November 27 2020 | $29.33 | $29.71 | $29.30 | $29.69 | 25,277,000 |
November 25 2020 | $29.13 | $29.15 | $28.90 | $29.13 | 26,955,800 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
