The average closing price for Pfizer (PFE) in 2017 was $23.45. It was up 15.1% for the year. The latest price is $22.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $25.37 | $25.55 | $25.36 | $25.36 | 11,421,490 |
December 28 2017 | $25.46 | $25.58 | $25.38 | $25.47 | 6,583,899 |
December 27 2017 | $25.43 | $25.53 | $25.37 | $25.44 | 8,319,672 |
December 26 2017 | $25.27 | $25.40 | $25.17 | $25.36 | 10,892,370 |
December 22 2017 | $25.40 | $25.47 | $25.24 | $25.31 | 8,599,248 |
December 21 2017 | $25.59 | $25.63 | $25.34 | $25.38 | 14,769,380 |
December 20 2017 | $25.90 | $26.01 | $25.51 | $25.53 | 15,099,150 |
December 19 2017 | $26.05 | $26.07 | $25.82 | $25.87 | 14,058,530 |
December 18 2017 | $26.06 | $26.15 | $25.95 | $26.00 | 16,765,150 |
December 15 2017 | $25.75 | $26.07 | $25.71 | $26.05 | 37,779,930 |
December 14 2017 | $25.72 | $25.83 | $25.45 | $25.53 | 14,786,940 |
December 13 2017 | $25.61 | $25.77 | $25.54 | $25.66 | 15,787,250 |
December 12 2017 | $25.46 | $25.78 | $25.38 | $25.61 | 22,485,910 |
December 11 2017 | $25.06 | $25.39 | $24.99 | $25.36 | 14,362,930 |
December 08 2017 | $24.73 | $25.05 | $24.73 | $25.03 | 14,901,110 |
December 07 2017 | $24.90 | $24.96 | $24.61 | $24.86 | 15,807,770 |
December 06 2017 | $24.99 | $25.12 | $24.87 | $24.90 | 17,379,221 |
December 05 2017 | $25.29 | $25.34 | $24.87 | $24.95 | 22,320,609 |
December 04 2017 | $25.55 | $25.64 | $25.24 | $25.25 | 14,086,850 |
December 01 2017 | $25.41 | $25.56 | $25.22 | $25.45 | 18,584,949 |
November 30 2017 | $25.36 | $25.54 | $25.26 | $25.39 | 22,830,779 |
November 29 2017 | $25.17 | $25.50 | $25.12 | $25.36 | 15,296,840 |
November 28 2017 | $24.92 | $25.13 | $24.87 | $25.10 | 12,985,790 |
November 27 2017 | $24.87 | $24.96 | $24.77 | $24.85 | 10,292,760 |
November 24 2017 | $24.87 | $24.90 | $24.77 | $24.85 | 6,397,307 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
