The closing price for Pfizer (PFE) in June 2014 was $17.71, on June 30, 2014. It was up 0.3% for the month. The latest price is $25.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $17.75 | $17.80 | $17.67 | $17.71 | 21,430,033 |
June 27 2014 | $17.70 | $17.75 | $17.59 | $17.70 | 32,328,815 |
June 26 2014 | $17.73 | $17.77 | $17.59 | $17.65 | 20,523,699 |
June 25 2014 | $17.39 | $17.80 | $17.39 | $17.78 | 33,219,972 |
June 24 2014 | $17.56 | $17.59 | $17.48 | $17.48 | 24,615,221 |
June 23 2014 | $17.78 | $17.81 | $17.50 | $17.57 | 26,548,679 |
June 20 2014 | $17.74 | $17.85 | $17.68 | $17.77 | 32,993,362 |
June 19 2014 | $17.72 | $17.72 | $17.60 | $17.65 | 21,404,527 |
June 18 2014 | $17.62 | $17.72 | $17.50 | $17.72 | 20,382,463 |
June 17 2014 | $17.65 | $17.67 | $17.56 | $17.59 | 19,270,704 |
June 16 2014 | $17.60 | $17.72 | $17.49 | $17.66 | 26,380,039 |
June 13 2014 | $17.57 | $17.66 | $17.51 | $17.62 | 20,662,932 |
June 12 2014 | $17.53 | $17.65 | $17.51 | $17.57 | 25,420,477 |
June 11 2014 | $17.57 | $17.63 | $17.53 | $17.56 | 19,755,649 |
June 10 2014 | $17.50 | $17.60 | $17.45 | $17.60 | 19,195,764 |
June 09 2014 | $17.53 | $17.56 | $17.42 | $17.51 | 25,732,883 |
June 06 2014 | $17.78 | $17.82 | $17.50 | $17.55 | 28,265,223 |
June 05 2014 | $17.71 | $17.77 | $17.59 | $17.75 | 20,402,910 |
June 04 2014 | $17.66 | $17.74 | $17.61 | $17.68 | 24,670,767 |
June 03 2014 | $17.76 | $17.79 | $17.63 | $17.65 | 25,506,695 |
June 02 2014 | $17.65 | $17.78 | $17.65 | $17.72 | 21,079,051 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
