The closing price for Pfizer (PFE) in July 2006 was $10.56, on July 31, 2006. It was up 10.4% for the month. The latest price is $27.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $10.74 | $10.83 | $10.52 | $10.56 | 54,710,294 |
July 28 2006 | $10.44 | $10.68 | $10.43 | $10.60 | 49,493,732 |
July 27 2006 | $10.24 | $10.43 | $10.21 | $10.42 | 37,877,071 |
July 26 2006 | $10.11 | $10.26 | $10.11 | $10.20 | 29,971,439 |
July 25 2006 | $10.03 | $10.21 | $10.03 | $10.14 | 31,393,179 |
July 24 2006 | $9.75 | $10.13 | $9.67 | $10.07 | 49,980,680 |
July 21 2006 | $9.67 | $9.76 | $9.62 | $9.68 | 39,130,909 |
July 20 2006 | $9.60 | $9.69 | $9.54 | $9.63 | 35,286,128 |
July 19 2006 | $9.22 | $9.50 | $9.20 | $9.46 | 35,432,845 |
July 18 2006 | $9.16 | $9.24 | $9.07 | $9.17 | 28,221,272 |
July 17 2006 | $9.10 | $9.20 | $9.05 | $9.10 | 24,865,757 |
July 14 2006 | $9.29 | $9.29 | $9.00 | $9.11 | 29,917,474 |
July 13 2006 | $9.40 | $9.41 | $9.22 | $9.29 | 26,937,183 |
July 12 2006 | $9.51 | $9.54 | $9.39 | $9.41 | 17,753,365 |
July 11 2006 | $9.65 | $9.68 | $9.43 | $9.54 | 29,043,392 |
July 10 2006 | $9.69 | $9.73 | $9.65 | $9.70 | 14,983,980 |
July 07 2006 | $9.67 | $9.71 | $9.59 | $9.62 | 18,414,961 |
July 06 2006 | $9.65 | $9.72 | $9.59 | $9.62 | 21,296,492 |
July 05 2006 | $9.56 | $9.62 | $9.52 | $9.62 | 31,658,366 |
July 03 2006 | $9.56 | $9.63 | $9.50 | $9.58 | 16,630,855 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
