The closing price for Pfizer (PFE) in 2006 was $11.46, on December 29, 2006. It was up 13.7% for the year. The latest price is $26.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.54 | $11.58 | $11.43 | $11.46 | 27,754,400 |
December 28 2006 | $11.51 | $11.59 | $11.44 | $11.54 | 24,013,000 |
December 27 2006 | $11.48 | $11.61 | $11.43 | $11.57 | 24,681,000 |
December 26 2006 | $11.42 | $11.50 | $11.42 | $11.47 | 17,824,600 |
December 22 2006 | $11.51 | $11.56 | $11.47 | $11.49 | 20,414,199 |
December 21 2006 | $11.61 | $11.66 | $11.50 | $11.54 | 33,673,199 |
December 20 2006 | $11.58 | $11.75 | $11.56 | $11.60 | 44,516,898 |
December 19 2006 | $11.44 | $11.61 | $11.39 | $11.59 | 48,692,102 |
December 18 2006 | $11.35 | $11.48 | $11.31 | $11.43 | 38,288,199 |
December 15 2006 | $11.31 | $11.42 | $11.30 | $11.35 | 49,868,801 |
December 14 2006 | $11.28 | $11.36 | $11.24 | $11.31 | 36,912,602 |
December 13 2006 | $11.16 | $11.26 | $11.15 | $11.24 | 40,337,602 |
December 12 2006 | $11.08 | $11.16 | $11.04 | $11.14 | 42,250,801 |
December 11 2006 | $11.18 | $11.33 | $11.04 | $11.13 | 56,116,699 |
December 08 2006 | $11.01 | $11.15 | $10.97 | $11.14 | 43,705,000 |
December 07 2006 | $11.05 | $11.05 | $10.94 | $11.00 | 50,884,699 |
December 06 2006 | $11.02 | $11.06 | $10.91 | $10.97 | 49,163,801 |
December 05 2006 | $11.06 | $11.12 | $10.88 | $10.98 | 118,588,203 |
December 04 2006 | $10.47 | $12.30 | $10.40 | $11.02 | 288,773,094 |
December 01 2006 | $12.22 | $12.33 | $12.17 | $12.33 | 40,166,102 |
November 30 2006 | $12.12 | $12.34 | $12.11 | $12.16 | 59,352,301 |
November 29 2006 | $12.08 | $12.15 | $11.90 | $11.98 | 42,726,199 |
November 28 2006 | $11.95 | $11.98 | $11.87 | $11.97 | 31,419,400 |
November 27 2006 | $11.90 | $12.02 | $11.85 | $11.93 | 39,007,398 |
November 24 2006 | $11.91 | $11.97 | $11.89 | $11.90 | 11,222,600 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
