The closing price for Pfizer (PFE) in 2007 was $10.70, on December 31, 2007. It was down 9% for the year. The latest price is $26.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $10.80 | $10.80 | $10.69 | $10.70 | 30,476,850 |
December 28 2007 | $10.86 | $10.88 | $10.75 | $10.78 | 24,302,160 |
December 27 2007 | $10.95 | $10.96 | $10.78 | $10.79 | 36,015,727 |
December 26 2007 | $10.94 | $10.95 | $10.87 | $10.93 | 20,448,051 |
December 24 2007 | $10.89 | $11.33 | $10.89 | $10.99 | 21,413,189 |
December 21 2007 | $11.01 | $11.03 | $10.89 | $10.94 | 61,541,238 |
December 20 2007 | $10.88 | $10.97 | $10.86 | $10.94 | 33,143,238 |
December 19 2007 | $10.99 | $11.06 | $10.84 | $10.96 | 35,273,727 |
December 18 2007 | $10.91 | $11.10 | $10.82 | $11.01 | 43,914,168 |
December 17 2007 | $10.86 | $10.99 | $10.79 | $10.82 | 43,627,031 |
December 14 2007 | $11.02 | $11.05 | $10.85 | $10.88 | 43,924,422 |
December 13 2007 | $11.14 | $11.22 | $11.04 | $11.13 | 36,229,727 |
December 12 2007 | $11.31 | $11.40 | $11.10 | $11.21 | 43,405,992 |
December 11 2007 | $11.47 | $11.49 | $11.19 | $11.22 | 43,947,961 |
December 10 2007 | $11.49 | $11.51 | $11.38 | $11.48 | 24,989,100 |
December 07 2007 | $11.38 | $11.54 | $11.33 | $11.49 | 37,018,406 |
December 06 2007 | $11.29 | $11.40 | $11.22 | $11.38 | 28,664,881 |
December 05 2007 | $11.10 | $11.35 | $11.08 | $11.29 | 46,185,168 |
December 04 2007 | $11.00 | $11.18 | $10.99 | $11.05 | 29,608,609 |
December 03 2007 | $11.12 | $11.21 | $11.02 | $11.09 | 34,294,699 |
November 30 2007 | $11.23 | $11.29 | $11.12 | $11.19 | 44,068,461 |
November 29 2007 | $11.01 | $11.15 | $10.94 | $11.11 | 35,133,152 |
November 28 2007 | $10.78 | $11.07 | $10.77 | $11.04 | 48,029,922 |
November 27 2007 | $10.64 | $10.83 | $10.53 | $10.78 | 56,717,609 |
November 26 2007 | $10.81 | $10.83 | $10.47 | $10.50 | 42,066,246 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
