The average closing price for Pfizer (PFE) in 2018 was $27.98. It was up 24.3% for the year. The latest price is $22.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.34 | $31.72 | $31.26 | $31.66 | 19,481,949 |
December 28 2018 | $31.20 | $31.58 | $31.05 | $31.16 | 24,175,500 |
December 27 2018 | $30.32 | $31.08 | $29.93 | $31.08 | 27,414,301 |
December 26 2018 | $29.49 | $30.61 | $29.32 | $30.60 | 24,133,939 |
December 24 2018 | $30.32 | $30.43 | $29.39 | $29.41 | 18,764,900 |
December 21 2018 | $30.20 | $31.09 | $30.06 | $30.41 | 58,755,359 |
December 20 2018 | $30.25 | $30.76 | $30.12 | $30.43 | 32,727,430 |
December 19 2018 | $31.06 | $31.18 | $30.14 | $30.44 | 35,045,480 |
December 18 2018 | $31.53 | $31.55 | $30.49 | $30.75 | 29,531,119 |
December 17 2018 | $31.55 | $31.89 | $31.17 | $31.27 | 36,672,031 |
December 14 2018 | $31.97 | $32.00 | $31.50 | $31.77 | 31,333,029 |
December 13 2018 | $32.25 | $32.57 | $32.06 | $32.33 | 22,404,109 |
December 12 2018 | $32.17 | $32.53 | $32.02 | $32.03 | 19,147,119 |
December 11 2018 | $31.97 | $32.28 | $31.60 | $31.92 | 22,680,160 |
December 10 2018 | $32.01 | $32.32 | $31.24 | $32.20 | 24,846,170 |
December 07 2018 | $32.51 | $32.60 | $31.68 | $31.85 | 26,531,221 |
December 06 2018 | $32.33 | $32.63 | $31.63 | $32.62 | 30,539,391 |
December 04 2018 | $33.53 | $33.70 | $32.72 | $32.74 | 27,233,301 |
December 03 2018 | $33.63 | $33.64 | $33.19 | $33.36 | 25,397,211 |
November 30 2018 | $32.89 | $33.55 | $32.84 | $33.53 | 42,746,238 |
November 29 2018 | $32.46 | $33.24 | $32.42 | $33.01 | 24,729,881 |
November 28 2018 | $32.12 | $32.58 | $31.99 | $32.57 | 18,873,500 |
November 27 2018 | $31.33 | $32.02 | $31.17 | $31.96 | 18,753,279 |
November 26 2018 | $31.42 | $31.54 | $31.10 | $31.43 | 19,115,670 |
November 23 2018 | $31.15 | $31.58 | $31.04 | $31.29 | 8,390,899 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
