The closing price for Pfizer (PFE) in 2021 was $51.56, on December 31, 2021. It was up 66.4% for the year. The latest price is $26.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.10 | $52.21 | $51.03 | $51.56 | 28,579,619 |
December 30 2021 | $50.42 | $51.29 | $50.23 | $50.99 | 24,559,000 |
December 29 2021 | $50.04 | $50.67 | $49.83 | $50.28 | 26,170,221 |
December 28 2021 | $51.56 | $51.91 | $49.84 | $50.65 | 36,901,699 |
December 27 2021 | $51.38 | $51.85 | $50.84 | $51.69 | 27,362,580 |
December 23 2021 | $52.23 | $52.46 | $50.91 | $51.26 | 39,203,199 |
December 22 2021 | $51.73 | $52.90 | $50.83 | $52.00 | 62,594,922 |
December 21 2021 | $52.40 | $52.42 | $49.91 | $51.47 | 63,877,879 |
December 20 2021 | $52.91 | $53.88 | $52.24 | $53.28 | 55,712,219 |
December 17 2021 | $52.33 | $53.43 | $51.25 | $51.93 | 104,320,203 |
December 16 2021 | $50.96 | $53.64 | $50.42 | $53.48 | 75,183,648 |
December 15 2021 | $48.99 | $51.44 | $48.80 | $51.34 | 75,202,914 |
December 14 2021 | $47.82 | $48.85 | $47.43 | $48.49 | 48,685,672 |
December 13 2021 | $46.66 | $48.66 | $46.66 | $48.20 | 54,923,238 |
December 10 2021 | $44.70 | $46.15 | $44.63 | $46.08 | 26,079,359 |
December 09 2021 | $44.98 | $46.14 | $44.98 | $45.47 | 38,325,660 |
December 08 2021 | $46.06 | $46.35 | $44.56 | $44.88 | 37,429,199 |
December 07 2021 | $44.75 | $45.84 | $44.01 | $45.16 | 41,575,441 |
December 06 2021 | $46.96 | $47.05 | $44.75 | $44.95 | 53,723,980 |
December 03 2021 | $46.90 | $47.51 | $46.37 | $47.39 | 37,574,770 |
December 02 2021 | $46.99 | $48.09 | $46.08 | $46.31 | 46,361,738 |
December 01 2021 | $45.81 | $48.17 | $45.28 | $47.74 | 59,849,359 |
November 30 2021 | $45.67 | $47.55 | $45.32 | $46.91 | 64,598,391 |
November 29 2021 | $48.15 | $48.63 | $45.50 | $45.75 | 72,660,758 |
November 26 2021 | $47.18 | $47.97 | $46.49 | $47.15 | 66,561,297 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
