The average closing price for Pfizer (PFE) in 2014 was $17.79. It was up 5.8% for the year. The latest price is $25.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $18.60 | $18.91 | $18.58 | $18.58 | 15,736,220 |
December 30 2014 | $18.66 | $18.78 | $18.64 | $18.72 | 11,628,993 |
December 29 2014 | $18.77 | $18.86 | $18.72 | $18.72 | 13,359,977 |
December 26 2014 | $18.79 | $18.99 | $18.67 | $18.88 | 9,071,146 |
December 24 2014 | $18.75 | $18.88 | $18.73 | $18.74 | 11,407,442 |
December 23 2014 | $19.20 | $19.23 | $18.35 | $18.76 | 36,675,511 |
December 22 2014 | $19.01 | $19.16 | $18.86 | $19.14 | 19,388,330 |
December 19 2014 | $19.03 | $19.14 | $18.86 | $19.05 | 47,377,089 |
December 18 2014 | $18.80 | $19.09 | $18.74 | $19.07 | 37,867,058 |
December 17 2014 | $18.31 | $18.70 | $18.24 | $18.56 | 25,988,478 |
December 16 2014 | $18.39 | $18.83 | $18.28 | $18.30 | 24,954,188 |
December 15 2014 | $18.57 | $18.58 | $18.31 | $18.41 | 33,448,268 |
December 12 2014 | $18.69 | $18.75 | $18.41 | $18.46 | 29,000,072 |
December 11 2014 | $19.01 | $19.76 | $18.80 | $18.88 | 27,788,921 |
December 10 2014 | $19.09 | $19.19 | $18.94 | $19.01 | 31,848,929 |
December 09 2014 | $18.82 | $19.09 | $18.76 | $19.06 | 27,809,158 |
December 08 2014 | $18.96 | $19.22 | $18.95 | $19.07 | 28,318,029 |
December 05 2014 | $18.88 | $19.18 | $18.85 | $19.08 | 26,196,432 |
December 04 2014 | $18.83 | $18.98 | $18.70 | $18.89 | 20,106,420 |
December 03 2014 | $18.79 | $18.96 | $18.68 | $18.94 | 33,154,202 |
December 02 2014 | $18.75 | $18.86 | $18.66 | $18.83 | 26,758,530 |
December 01 2014 | $18.42 | $18.80 | $18.42 | $18.65 | 24,190,776 |
November 28 2014 | $18.57 | $18.87 | $18.53 | $18.58 | 21,373,750 |
November 26 2014 | $18.28 | $18.56 | $18.25 | $18.55 | 28,959,704 |
November 25 2014 | $18.02 | $18.29 | $18.00 | $18.18 | 26,884,273 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
