The closing price for Pfizer (PFE) in April 2003 was $12.29, on April 30, 2003. It was down 1.7% for the month. The latest price is $25.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $12.31 | $12.43 | $12.15 | $12.29 | 28,062,801 |
April 29 2003 | $12.35 | $12.47 | $12.29 | $12.31 | 23,278,699 |
April 28 2003 | $12.20 | $12.45 | $12.16 | $12.27 | 24,474,199 |
April 25 2003 | $12.49 | $12.51 | $12.11 | $12.14 | 25,467,301 |
April 24 2003 | $12.39 | $12.48 | $12.23 | $12.39 | 29,590,400 |
April 23 2003 | $12.71 | $12.77 | $12.42 | $12.45 | 28,697,100 |
April 22 2003 | $12.63 | $12.82 | $12.46 | $12.72 | 25,533,699 |
April 21 2003 | $12.63 | $12.77 | $12.51 | $12.63 | 13,421,700 |
April 17 2003 | $12.71 | $12.71 | $11.71 | $12.53 | 21,805,801 |
April 16 2003 | $12.93 | $12.99 | $12.49 | $12.53 | 23,575,199 |
April 15 2003 | $12.84 | $13.05 | $12.84 | $12.87 | 24,474,400 |
April 14 2003 | $12.61 | $12.84 | $12.59 | $12.84 | 15,373,900 |
April 11 2003 | $12.77 | $12.89 | $12.53 | $12.59 | 14,335,500 |
April 10 2003 | $12.63 | $12.73 | $12.51 | $12.69 | 15,073,400 |
April 09 2003 | $13.32 | $13.32 | $12.67 | $12.67 | 15,310,300 |
April 08 2003 | $12.99 | $13.07 | $12.83 | $12.93 | 13,110,900 |
April 07 2003 | $13.35 | $13.48 | $12.93 | $12.99 | 17,800,000 |
April 04 2003 | $13.03 | $13.22 | $12.95 | $13.11 | 20,410,199 |
April 03 2003 | $13.05 | $13.11 | $12.87 | $12.91 | 16,590,400 |
April 02 2003 | $12.91 | $13.07 | $12.91 | $12.98 | 19,755,301 |
April 01 2003 | $12.50 | $12.78 | $12.50 | $12.75 | 18,308,900 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
