The closing price for Pfizer (PFE) in June 2004 was $13.79, on June 30, 2004. It was down 2.5% for the month. The latest price is $24.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $13.85 | $13.92 | $13.76 | $13.79 | 16,602,819 |
June 29 2004 | $13.75 | $13.93 | $13.69 | $13.82 | 18,017,919 |
June 28 2004 | $13.74 | $13.76 | $13.62 | $13.71 | 22,218,531 |
June 25 2004 | $14.00 | $14.00 | $13.61 | $13.61 | 33,721,465 |
June 24 2004 | $13.97 | $14.15 | $13.97 | $14.01 | 15,444,578 |
June 23 2004 | $14.06 | $14.10 | $13.96 | $14.07 | 17,048,239 |
June 22 2004 | $14.15 | $14.16 | $14.00 | $14.04 | 17,805,644 |
June 21 2004 | $14.18 | $14.28 | $14.14 | $14.16 | 11,520,747 |
June 18 2004 | $14.15 | $14.29 | $14.12 | $14.26 | 19,249,202 |
June 17 2004 | $14.12 | $14.24 | $14.10 | $14.19 | 11,258,617 |
June 16 2004 | $14.12 | $14.26 | $14.06 | $14.17 | 12,509,821 |
June 15 2004 | $14.18 | $14.22 | $14.09 | $14.12 | 18,120,368 |
June 14 2004 | $14.24 | $14.24 | $14.03 | $14.14 | 18,336,227 |
June 10 2004 | $14.46 | $14.47 | $14.29 | $14.35 | 11,018,200 |
June 09 2004 | $14.53 | $14.53 | $14.39 | $14.42 | 10,177,108 |
June 08 2004 | $14.43 | $14.61 | $14.43 | $14.54 | 14,797,106 |
June 07 2004 | $14.49 | $14.52 | $14.41 | $14.49 | 12,680,042 |
June 04 2004 | $14.39 | $14.57 | $14.30 | $14.33 | 14,099,042 |
June 03 2004 | $14.32 | $14.56 | $14.30 | $14.30 | 16,645,822 |
June 02 2004 | $14.30 | $14.49 | $14.29 | $14.38 | 16,330,992 |
June 01 2004 | $14.14 | $14.35 | $14.10 | $14.26 | 15,276,571 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
