The closing price for Pfizer (PFE) in 2004 was $11.12, on December 31, 2004. It was down 22.5% for the year. The latest price is $26.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.27 | $11.27 | $11.10 | $11.12 | 23,773,801 |
December 30 2004 | $11.17 | $11.25 | $11.07 | $11.17 | 33,660,398 |
December 29 2004 | $11.15 | $11.29 | $11.12 | $11.28 | 30,681,100 |
December 28 2004 | $11.03 | $11.21 | $11.01 | $11.15 | 42,901,500 |
December 27 2004 | $10.88 | $11.02 | $10.88 | $10.96 | 35,175,699 |
December 23 2004 | $10.88 | $11.00 | $10.75 | $10.79 | 51,938,000 |
December 22 2004 | $10.49 | $10.75 | $10.49 | $10.74 | 70,153,906 |
December 21 2004 | $10.26 | $10.42 | $10.22 | $10.33 | 94,555,703 |
December 20 2004 | $10.53 | $10.59 | $10.01 | $10.05 | 133,073,000 |
December 17 2004 | $10.38 | $10.74 | $9.10 | $10.65 | 289,814,031 |
December 16 2004 | $11.69 | $12.04 | $11.68 | $11.99 | 53,678,199 |
December 15 2004 | $11.36 | $11.74 | $11.34 | $11.72 | 41,658,398 |
December 14 2004 | $11.26 | $11.35 | $11.24 | $11.31 | 33,171,102 |
December 13 2004 | $11.20 | $11.31 | $11.19 | $11.24 | 36,730,699 |
December 10 2004 | $11.26 | $11.32 | $11.19 | $11.21 | 28,507,400 |
December 09 2004 | $11.39 | $11.41 | $11.23 | $11.32 | 29,296,199 |
December 08 2004 | $11.25 | $11.40 | $11.19 | $11.38 | 27,243,400 |
December 07 2004 | $11.32 | $11.46 | $11.25 | $11.25 | 35,404,898 |
December 06 2004 | $11.33 | $11.33 | $11.19 | $11.26 | 48,395,602 |
December 03 2004 | $11.83 | $11.83 | $11.50 | $11.54 | 38,284,398 |
December 02 2004 | $11.77 | $11.80 | $11.68 | $11.77 | 31,068,600 |
December 01 2004 | $11.59 | $11.78 | $11.56 | $11.68 | 32,510,000 |
November 30 2004 | $11.44 | $11.62 | $11.35 | $11.49 | 48,677,801 |
November 29 2004 | $11.30 | $11.44 | $11.28 | $11.31 | 30,736,199 |
November 26 2004 | $11.07 | $11.29 | $11.07 | $11.24 | 13,161,700 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
