The closing price for Pfizer (PFE) in June 2009 was $7.53, on June 30, 2009. It was down 2.3% for the month. The latest price is $24.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $7.66 | $7.67 | $7.41 | $7.53 | 54,978,959 |
June 29 2009 | $7.65 | $7.71 | $7.51 | $7.66 | 33,731,584 |
June 26 2009 | $7.64 | $7.71 | $7.52 | $7.62 | 45,655,064 |
June 25 2009 | $7.34 | $7.71 | $7.32 | $7.69 | 54,258,550 |
June 24 2009 | $7.43 | $7.51 | $7.33 | $7.38 | 40,295,474 |
June 23 2009 | $7.36 | $7.43 | $7.32 | $7.39 | 50,938,028 |
June 22 2009 | $7.47 | $7.55 | $7.36 | $7.42 | 61,628,434 |
June 19 2009 | $7.60 | $7.69 | $7.51 | $7.53 | 89,162,498 |
June 18 2009 | $7.34 | $7.62 | $7.31 | $7.49 | 70,514,076 |
June 17 2009 | $7.14 | $7.37 | $7.13 | $7.31 | 57,971,476 |
June 16 2009 | $7.13 | $7.25 | $7.08 | $7.10 | 48,148,406 |
June 15 2009 | $7.37 | $7.37 | $7.03 | $7.09 | 62,158,807 |
June 12 2009 | $7.31 | $7.56 | $7.28 | $7.40 | 78,240,001 |
June 11 2009 | $7.07 | $7.43 | $7.05 | $7.34 | 74,240,598 |
June 10 2009 | $7.09 | $7.18 | $6.99 | $7.05 | 49,787,798 |
June 09 2009 | $7.21 | $7.24 | $7.07 | $7.09 | 44,863,088 |
June 08 2009 | $7.22 | $7.27 | $7.08 | $7.18 | 50,531,922 |
June 05 2009 | $7.42 | $7.44 | $7.19 | $7.28 | 51,824,969 |
June 04 2009 | $7.50 | $7.50 | $7.32 | $7.34 | 42,659,596 |
June 03 2009 | $7.45 | $7.49 | $7.35 | $7.47 | 54,830,766 |
June 02 2009 | $7.52 | $7.58 | $7.43 | $7.52 | 52,854,200 |
June 01 2009 | $7.71 | $7.75 | $7.37 | $7.40 | 74,311,638 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
