The closing price for Pfizer (PFE) in April 2006 was $10.73, on April 28, 2006. It was up 1% for the month. The latest price is $24.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2006 | $10.54 | $10.77 | $10.53 | $10.73 | 28,966,133 |
April 27 2006 | $10.57 | $10.68 | $10.53 | $10.53 | 25,143,275 |
April 26 2006 | $10.44 | $10.61 | $10.44 | $10.57 | 32,581,670 |
April 25 2006 | $10.46 | $10.54 | $10.45 | $10.47 | 31,080,879 |
April 24 2006 | $10.47 | $10.52 | $10.39 | $10.50 | 24,034,573 |
April 21 2006 | $10.55 | $10.62 | $10.48 | $10.53 | 26,312,161 |
April 20 2006 | $10.47 | $10.58 | $10.46 | $10.57 | 26,304,994 |
April 19 2006 | $10.62 | $10.62 | $10.43 | $10.51 | 34,629,381 |
April 18 2006 | $10.34 | $10.56 | $10.34 | $10.56 | 27,008,539 |
April 17 2006 | $10.34 | $10.40 | $10.31 | $10.35 | 18,181,711 |
April 13 2006 | $10.27 | $10.42 | $10.27 | $10.37 | 19,294,524 |
April 12 2006 | $10.30 | $10.39 | $10.29 | $10.34 | 18,737,063 |
April 11 2006 | $10.44 | $10.49 | $10.24 | $10.31 | 24,888,313 |
April 10 2006 | $10.46 | $10.51 | $10.38 | $10.44 | 19,274,709 |
April 07 2006 | $10.63 | $10.64 | $10.44 | $10.46 | 22,025,754 |
April 06 2006 | $10.60 | $10.63 | $10.55 | $10.62 | 25,959,282 |
April 05 2006 | $10.60 | $10.73 | $10.60 | $10.66 | 18,136,810 |
April 04 2006 | $10.68 | $10.69 | $10.59 | $10.63 | 22,953,380 |
April 03 2006 | $10.62 | $10.71 | $10.60 | $10.64 | 21,507,186 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
