The closing price for Pfizer (PFE) in 2008 was $8.74, on December 31, 2008. It was down 17.1% for the year. The latest price is $25.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.71 | $8.87 | $8.68 | $8.74 | 32,486,471 |
December 30 2008 | $8.60 | $8.79 | $8.56 | $8.76 | 37,961,719 |
December 29 2008 | $8.45 | $8.54 | $8.40 | $8.54 | 31,809,789 |
December 26 2008 | $8.43 | $8.48 | $8.38 | $8.44 | 14,896,760 |
December 24 2008 | $8.44 | $8.46 | $8.36 | $8.40 | 14,275,720 |
December 23 2008 | $8.56 | $8.59 | $8.39 | $8.41 | 32,293,461 |
December 22 2008 | $8.58 | $8.65 | $8.34 | $8.48 | 47,426,859 |
December 19 2008 | $8.57 | $8.66 | $8.47 | $8.54 | 58,041,879 |
December 18 2008 | $8.56 | $8.68 | $8.36 | $8.45 | 52,777,621 |
December 17 2008 | $8.51 | $8.68 | $8.39 | $8.52 | 47,230,289 |
December 16 2008 | $8.27 | $8.68 | $8.27 | $8.57 | 66,468,039 |
December 15 2008 | $8.35 | $8.45 | $8.15 | $8.21 | 50,200,578 |
December 12 2008 | $8.16 | $8.38 | $8.04 | $8.35 | 43,869,738 |
December 11 2008 | $8.10 | $8.38 | $7.99 | $8.18 | 65,350,359 |
December 10 2008 | $8.22 | $8.30 | $8.08 | $8.18 | 33,921,219 |
December 09 2008 | $8.17 | $8.38 | $8.10 | $8.13 | 43,560,879 |
December 08 2008 | $8.33 | $8.52 | $8.26 | $8.36 | 50,283,238 |
December 05 2008 | $7.92 | $8.38 | $7.81 | $8.17 | 60,054,312 |
December 04 2008 | $8.08 | $8.32 | $7.97 | $8.03 | 48,622,621 |
December 03 2008 | $7.81 | $8.27 | $7.81 | $8.21 | 68,967,078 |
December 02 2008 | $7.74 | $7.94 | $7.63 | $7.91 | 43,476,434 |
December 01 2008 | $7.99 | $8.07 | $7.51 | $7.54 | 46,006,840 |
November 28 2008 | $7.91 | $8.13 | $7.80 | $8.11 | 21,117,520 |
November 26 2008 | $7.72 | $7.95 | $7.65 | $7.93 | 44,456,840 |
November 25 2008 | $8.07 | $8.16 | $7.70 | $7.87 | 54,435,047 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
