The average closing price for Pfizer (PFE) in 2004 was $13.71. It was down 22.5% for the year. The latest price is $25.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.46 | $11.46 | $11.28 | $11.31 | 23,773,801 |
December 30 2004 | $11.35 | $11.44 | $11.25 | $11.36 | 33,660,398 |
December 29 2004 | $11.34 | $11.48 | $11.31 | $11.46 | 30,681,100 |
December 28 2004 | $11.22 | $11.40 | $11.20 | $11.33 | 42,901,500 |
December 27 2004 | $11.06 | $11.20 | $11.06 | $11.14 | 35,175,699 |
December 23 2004 | $11.06 | $11.18 | $10.93 | $10.96 | 51,938,000 |
December 22 2004 | $10.66 | $10.93 | $10.66 | $10.91 | 70,153,906 |
December 21 2004 | $10.43 | $10.59 | $10.39 | $10.50 | 94,555,703 |
December 20 2004 | $10.70 | $10.77 | $10.18 | $10.22 | 133,073,000 |
December 17 2004 | $10.56 | $10.91 | $9.25 | $10.83 | 289,814,031 |
December 16 2004 | $11.88 | $12.24 | $11.88 | $12.19 | 53,678,199 |
December 15 2004 | $11.54 | $11.93 | $11.53 | $11.91 | 41,658,398 |
December 14 2004 | $11.45 | $11.54 | $11.43 | $11.49 | 33,171,102 |
December 13 2004 | $11.39 | $11.49 | $11.37 | $11.42 | 36,730,699 |
December 10 2004 | $11.44 | $11.50 | $11.38 | $11.39 | 28,507,400 |
December 09 2004 | $11.58 | $11.59 | $11.42 | $11.51 | 29,296,199 |
December 08 2004 | $11.44 | $11.59 | $11.38 | $11.57 | 27,243,400 |
December 07 2004 | $11.51 | $11.65 | $11.44 | $11.44 | 35,404,898 |
December 06 2004 | $11.52 | $11.52 | $11.38 | $11.44 | 48,395,602 |
December 03 2004 | $12.02 | $12.03 | $11.69 | $11.73 | 38,284,398 |
December 02 2004 | $11.96 | $11.99 | $11.87 | $11.97 | 31,068,600 |
December 01 2004 | $11.78 | $11.97 | $11.75 | $11.87 | 32,510,000 |
November 30 2004 | $11.63 | $11.81 | $11.54 | $11.68 | 48,677,801 |
November 29 2004 | $11.49 | $11.63 | $11.47 | $11.49 | 30,736,199 |
November 26 2004 | $11.25 | $11.48 | $11.25 | $11.42 | 13,161,700 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
