The average closing price for Pfizer (PFE) in 2003 was $13.03. It was up 17.1% for the year. The latest price is $25.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.43 | $14.58 | $14.43 | $14.55 | 13,864,600 |
December 30 2003 | $14.42 | $14.55 | $14.36 | $14.45 | 17,688,600 |
December 29 2003 | $14.32 | $14.42 | $14.32 | $14.42 | 13,441,100 |
December 26 2003 | $14.30 | $14.37 | $14.28 | $14.32 | 3,898,500 |
December 24 2003 | $14.25 | $14.39 | $14.24 | $14.30 | 7,134,500 |
December 23 2003 | $14.13 | $14.27 | $14.13 | $14.22 | 13,834,600 |
December 22 2003 | $14.03 | $14.29 | $14.01 | $14.13 | 17,630,600 |
December 19 2003 | $14.19 | $14.19 | $14.01 | $14.12 | 31,527,400 |
December 18 2003 | $14.21 | $14.22 | $14.09 | $14.19 | 16,739,801 |
December 17 2003 | $14.21 | $14.25 | $14.10 | $14.15 | 15,765,200 |
December 16 2003 | $14.19 | $14.34 | $14.19 | $14.25 | 16,130,300 |
December 15 2003 | $14.23 | $14.44 | $14.15 | $14.19 | 16,503,900 |
December 12 2003 | $14.29 | $14.31 | $14.11 | $14.17 | 11,340,500 |
December 11 2003 | $14.06 | $14.32 | $13.99 | $14.29 | 19,239,600 |
December 10 2003 | $14.11 | $14.23 | $13.97 | $14.05 | 12,517,000 |
December 09 2003 | $14.21 | $14.30 | $14.13 | $14.17 | 17,538,100 |
December 08 2003 | $14.01 | $14.19 | $13.99 | $14.18 | 13,005,700 |
December 05 2003 | $14.16 | $14.19 | $14.04 | $14.09 | 12,534,600 |
December 04 2003 | $14.06 | $14.21 | $14.02 | $14.16 | 20,412,100 |
December 03 2003 | $14.05 | $14.17 | $13.98 | $13.99 | 21,959,600 |
December 02 2003 | $13.96 | $14.10 | $13.96 | $14.02 | 13,680,100 |
December 01 2003 | $14.04 | $14.13 | $13.95 | $14.08 | 18,892,600 |
November 28 2003 | $13.78 | $13.91 | $13.77 | $13.83 | 7,979,900 |
November 26 2003 | $13.92 | $14.02 | $13.80 | $13.94 | 15,531,300 |
November 25 2003 | $13.82 | $13.92 | $13.70 | $13.92 | 18,939,600 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
