The closing price for Pfizer (PFE) in 2005 was $9.94, on December 30, 2005. It was down 12% for the year. The latest price is $21.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.01 | $10.01 | $9.90 | $9.94 | 32,503,801 |
December 29 2005 | $10.04 | $10.08 | $9.99 | $10.00 | 24,816,301 |
December 28 2005 | $10.09 | $10.15 | $10.04 | $10.06 | 25,643,400 |
December 27 2005 | $10.22 | $10.23 | $10.08 | $10.08 | 24,960,301 |
December 23 2005 | $10.23 | $10.25 | $10.18 | $10.22 | 21,614,400 |
December 22 2005 | $10.25 | $10.30 | $10.16 | $10.26 | 25,183,100 |
December 21 2005 | $10.25 | $10.43 | $10.21 | $10.25 | 35,302,602 |
December 20 2005 | $10.33 | $10.36 | $10.17 | $10.23 | 48,429,301 |
December 19 2005 | $10.72 | $10.74 | $10.31 | $10.37 | 143,205,109 |
December 16 2005 | $9.71 | $9.78 | $9.61 | $9.63 | 71,003,203 |
December 15 2005 | $9.73 | $9.84 | $9.59 | $9.72 | 42,402,699 |
December 14 2005 | $9.51 | $9.81 | $9.51 | $9.74 | 66,254,602 |
December 13 2005 | $8.99 | $9.55 | $8.99 | $9.51 | 90,238,000 |
December 12 2005 | $8.80 | $8.95 | $8.64 | $8.93 | 57,561,500 |
December 09 2005 | $8.95 | $8.98 | $8.77 | $8.78 | 42,398,898 |
December 08 2005 | $9.00 | $9.00 | $8.92 | $8.95 | 29,956,000 |
December 07 2005 | $9.03 | $9.07 | $8.95 | $9.00 | 34,347,199 |
December 06 2005 | $9.13 | $9.13 | $9.00 | $9.01 | 33,889,699 |
December 05 2005 | $9.08 | $9.12 | $9.04 | $9.10 | 29,788,500 |
December 02 2005 | $9.11 | $9.13 | $9.05 | $9.08 | 21,778,000 |
December 01 2005 | $9.07 | $9.14 | $9.04 | $9.12 | 30,311,801 |
November 30 2005 | $9.15 | $9.19 | $9.03 | $9.04 | 35,428,102 |
November 29 2005 | $9.21 | $9.29 | $9.15 | $9.15 | 34,357,000 |
November 28 2005 | $9.29 | $9.32 | $9.18 | $9.21 | 24,074,500 |
November 25 2005 | $9.25 | $9.38 | $9.22 | $9.24 | 11,576,600 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
