The closing price for Pfizer (PFE) in June 2014 was $18.01, on June 30, 2014. It was up 0.3% for the month. The latest price is $24.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $18.06 | $18.11 | $17.97 | $18.01 | 21,430,033 |
June 27 2014 | $18.00 | $18.05 | $17.89 | $18.00 | 32,328,815 |
June 26 2014 | $18.04 | $18.08 | $17.89 | $17.96 | 20,523,699 |
June 25 2014 | $17.69 | $18.11 | $17.69 | $18.08 | 33,219,972 |
June 24 2014 | $17.86 | $17.89 | $17.78 | $17.78 | 24,615,221 |
June 23 2014 | $18.09 | $18.11 | $17.80 | $17.87 | 26,548,679 |
June 20 2014 | $18.05 | $18.16 | $17.98 | $18.07 | 32,993,362 |
June 19 2014 | $18.02 | $18.03 | $17.90 | $17.96 | 21,404,527 |
June 18 2014 | $17.92 | $18.03 | $17.80 | $18.03 | 20,382,463 |
June 17 2014 | $17.95 | $17.97 | $17.87 | $17.89 | 19,270,704 |
June 16 2014 | $17.90 | $18.03 | $17.79 | $17.97 | 26,380,039 |
June 13 2014 | $17.88 | $17.96 | $17.82 | $17.92 | 20,662,932 |
June 12 2014 | $17.83 | $17.96 | $17.81 | $17.87 | 25,420,477 |
June 11 2014 | $17.88 | $17.93 | $17.83 | $17.86 | 19,755,649 |
June 10 2014 | $17.80 | $17.90 | $17.75 | $17.90 | 19,195,764 |
June 09 2014 | $17.83 | $17.86 | $17.72 | $17.81 | 25,732,883 |
June 06 2014 | $18.09 | $18.13 | $17.80 | $17.85 | 28,265,223 |
June 05 2014 | $18.02 | $18.08 | $17.89 | $18.06 | 20,402,910 |
June 04 2014 | $17.97 | $18.05 | $17.91 | $17.99 | 24,670,767 |
June 03 2014 | $18.07 | $18.10 | $17.93 | $17.96 | 25,506,695 |
June 02 2014 | $17.96 | $18.08 | $17.96 | $18.03 | 21,079,051 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
