The closing price for Pfizer (PFE) in August 2005 was $10.42, on August 31, 2005. It was down 4.9% for the month. The latest price is $24.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $10.32 | $10.42 | $10.26 | $10.42 | 25,687,561 |
August 30 2005 | $10.22 | $10.32 | $10.22 | $10.28 | 25,416,261 |
August 29 2005 | $10.13 | $10.29 | $10.12 | $10.26 | 18,837,826 |
August 26 2005 | $10.21 | $10.22 | $10.12 | $10.17 | 20,116,222 |
August 25 2005 | $10.24 | $10.30 | $10.15 | $10.17 | 22,980,046 |
August 24 2005 | $10.26 | $10.41 | $10.24 | $10.24 | 27,745,812 |
August 23 2005 | $10.33 | $10.39 | $10.25 | $10.26 | 26,882,481 |
August 22 2005 | $10.49 | $10.56 | $10.35 | $10.37 | 30,468,505 |
August 19 2005 | $10.63 | $10.65 | $10.40 | $10.44 | 24,787,867 |
August 18 2005 | $10.69 | $10.71 | $10.55 | $10.58 | 24,478,834 |
August 17 2005 | $10.65 | $10.75 | $10.64 | $10.69 | 19,178,900 |
August 16 2005 | $10.72 | $10.75 | $10.63 | $10.65 | 20,461,934 |
August 15 2005 | $10.72 | $10.73 | $10.65 | $10.71 | 17,944,877 |
August 12 2005 | $10.82 | $10.83 | $10.68 | $10.69 | 16,533,676 |
August 11 2005 | $10.81 | $10.87 | $10.71 | $10.81 | 22,950,850 |
August 10 2005 | $10.93 | $10.98 | $10.78 | $10.79 | 22,610,303 |
August 09 2005 | $10.70 | $10.84 | $10.64 | $10.84 | 24,971,579 |
August 08 2005 | $10.72 | $10.73 | $10.61 | $10.64 | 14,447,916 |
August 05 2005 | $10.76 | $10.78 | $10.64 | $10.65 | 18,791,450 |
August 04 2005 | $10.92 | $10.94 | $10.76 | $10.80 | 20,356,007 |
August 03 2005 | $10.91 | $10.93 | $10.82 | $10.93 | 23,121,387 |
August 02 2005 | $10.91 | $10.94 | $10.84 | $10.93 | 18,988,021 |
August 01 2005 | $10.95 | $10.95 | $10.78 | $10.81 | 18,937,745 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
