The closing price for Pfizer (PFE) in 2009 was $9.46, on December 31, 2009. It was up 7.2% for the year. The latest price is $21.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.57 | $9.61 | $9.46 | $9.46 | 25,676,551 |
December 30 2009 | $9.61 | $9.67 | $9.56 | $9.62 | 18,291,811 |
December 29 2009 | $9.68 | $9.73 | $9.64 | $9.65 | 19,667,900 |
December 28 2009 | $9.72 | $9.74 | $9.64 | $9.69 | 19,450,180 |
December 24 2009 | $9.71 | $9.72 | $9.63 | $9.68 | 12,935,270 |
December 23 2009 | $9.76 | $9.78 | $9.64 | $9.67 | 27,969,439 |
December 22 2009 | $9.78 | $9.82 | $9.64 | $9.68 | 35,894,832 |
December 21 2009 | $9.57 | $9.83 | $9.56 | $9.68 | 39,165,727 |
December 18 2009 | $9.55 | $9.61 | $9.49 | $9.52 | 62,256,008 |
December 17 2009 | $9.56 | $9.56 | $9.39 | $9.48 | 44,298,660 |
December 16 2009 | $9.56 | $9.65 | $9.52 | $9.58 | 40,042,090 |
December 15 2009 | $9.50 | $9.60 | $9.45 | $9.51 | 34,626,648 |
December 14 2009 | $9.61 | $9.64 | $9.46 | $9.57 | 51,232,848 |
December 11 2009 | $9.56 | $9.61 | $9.50 | $9.52 | 30,886,840 |
December 10 2009 | $9.61 | $9.62 | $9.49 | $9.53 | 36,292,648 |
December 09 2009 | $9.38 | $9.50 | $9.30 | $9.49 | 73,232,117 |
December 08 2009 | $9.39 | $9.40 | $9.17 | $9.24 | 79,982,008 |
December 07 2009 | $9.62 | $9.67 | $9.38 | $9.39 | 76,051,320 |
December 04 2009 | $9.80 | $9.86 | $9.59 | $9.62 | 50,052,340 |
December 03 2009 | $9.80 | $9.82 | $9.67 | $9.70 | 41,028,000 |
December 02 2009 | $9.85 | $9.88 | $9.62 | $9.75 | 47,658,359 |
December 01 2009 | $9.64 | $9.81 | $9.45 | $9.81 | 71,096,398 |
November 30 2009 | $9.52 | $9.60 | $9.45 | $9.45 | 59,263,191 |
November 27 2009 | $9.41 | $9.58 | $9.36 | $9.49 | 22,830,289 |
November 25 2009 | $9.59 | $9.69 | $9.49 | $9.67 | 42,137,020 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
