The closing price for Pfizer (PFE) in 2012 was $14.48, on December 31, 2012. It was up 19.2% for the year. The latest price is $23.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $14.24 | $14.49 | $14.22 | $14.48 | 35,543,831 |
December 28 2012 | $14.43 | $14.53 | $14.36 | $14.37 | 22,778,837 |
December 27 2012 | $14.53 | $14.56 | $14.32 | $14.51 | 26,014,512 |
December 26 2012 | $14.46 | $14.62 | $14.45 | $14.57 | 23,038,332 |
December 24 2012 | $14.44 | $14.55 | $14.43 | $14.48 | 11,437,376 |
December 21 2012 | $14.66 | $14.73 | $14.46 | $14.48 | 65,008,507 |
December 20 2012 | $14.62 | $14.68 | $14.58 | $14.68 | 27,061,450 |
December 19 2012 | $14.79 | $14.89 | $14.62 | $14.63 | 30,866,706 |
December 18 2012 | $14.63 | $14.83 | $14.59 | $14.80 | 34,869,904 |
December 17 2012 | $14.53 | $14.70 | $14.52 | $14.64 | 30,144,084 |
December 14 2012 | $14.56 | $14.64 | $14.52 | $14.53 | 27,318,415 |
December 13 2012 | $14.68 | $14.81 | $14.62 | $14.62 | 27,886,837 |
December 12 2012 | $14.79 | $14.86 | $14.68 | $14.73 | 31,448,725 |
December 11 2012 | $14.74 | $14.88 | $14.73 | $14.80 | 32,344,941 |
December 10 2012 | $14.67 | $14.78 | $14.64 | $14.67 | 28,340,795 |
December 07 2012 | $14.74 | $14.78 | $14.52 | $14.75 | 32,428,840 |
December 06 2012 | $14.75 | $14.88 | $14.73 | $14.78 | 33,158,418 |
December 05 2012 | $14.51 | $14.89 | $14.51 | $14.80 | 47,992,731 |
December 04 2012 | $14.45 | $14.59 | $14.44 | $14.53 | 31,957,385 |
December 03 2012 | $14.45 | $14.60 | $14.43 | $14.48 | 29,809,333 |
November 30 2012 | $14.38 | $14.48 | $14.27 | $14.44 | 39,200,895 |
November 29 2012 | $14.26 | $14.39 | $14.26 | $14.34 | 33,352,881 |
November 28 2012 | $13.99 | $14.25 | $13.94 | $14.24 | 31,162,248 |
November 27 2012 | $14.00 | $14.11 | $13.98 | $14.00 | 32,539,826 |
November 26 2012 | $14.05 | $14.15 | $14.03 | $14.14 | 37,703,793 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
