The average closing price for Pfizer (PFE) in 2016 was $21.74. It was up 5.8% for the year. The latest price is $22.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $21.79 | $21.96 | $21.77 | $21.88 | 18,866,619 |
December 29 2016 | $21.82 | $21.98 | $21.81 | $21.89 | 14,067,570 |
December 28 2016 | $21.89 | $22.02 | $21.79 | $21.79 | 13,938,760 |
December 27 2016 | $21.94 | $22.04 | $21.88 | $21.91 | 11,220,430 |
December 23 2016 | $21.83 | $21.94 | $21.80 | $21.88 | 10,804,460 |
December 22 2016 | $21.75 | $21.85 | $21.59 | $21.79 | 18,613,340 |
December 21 2016 | $22.05 | $22.18 | $21.78 | $21.83 | 18,739,721 |
December 20 2016 | $22.08 | $22.15 | $21.94 | $22.13 | 25,074,289 |
December 19 2016 | $22.07 | $22.21 | $22.04 | $22.12 | 24,930,730 |
December 16 2016 | $22.15 | $22.19 | $21.91 | $22.12 | 37,585,367 |
December 15 2016 | $21.98 | $22.20 | $21.96 | $22.06 | 20,877,119 |
December 14 2016 | $22.18 | $22.43 | $21.99 | $22.11 | 36,347,070 |
December 13 2016 | $22.10 | $22.15 | $21.94 | $22.12 | 28,760,301 |
December 12 2016 | $21.36 | $22.00 | $21.33 | $21.83 | 32,255,699 |
December 09 2016 | $20.96 | $21.50 | $20.94 | $21.36 | 29,350,840 |
December 08 2016 | $20.78 | $20.95 | $20.55 | $20.84 | 35,493,008 |
December 07 2016 | $21.11 | $21.11 | $20.62 | $21.01 | 44,053,680 |
December 06 2016 | $21.32 | $21.36 | $21.17 | $21.26 | 17,706,811 |
December 05 2016 | $21.38 | $21.40 | $21.15 | $21.28 | 19,300,330 |
December 02 2016 | $21.25 | $21.38 | $21.13 | $21.31 | 19,007,840 |
December 01 2016 | $21.73 | $21.73 | $21.15 | $21.19 | 30,606,410 |
November 30 2016 | $21.54 | $21.80 | $21.39 | $21.65 | 38,519,488 |
November 29 2016 | $21.46 | $21.54 | $21.30 | $21.50 | 21,642,221 |
November 28 2016 | $21.35 | $21.45 | $21.22 | $21.25 | 17,735,150 |
November 25 2016 | $21.29 | $21.38 | $21.25 | $21.35 | 10,452,950 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
