The closing price for Pfizer (PFE) in 2020 was $30.43, on December 31, 2020. It was up 2.9% for the year. The latest price is $22.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $30.30 | $30.52 | $30.00 | $30.43 | 30,796,520 |
December 30 2020 | $30.61 | $30.78 | $30.34 | $30.37 | 24,889,850 |
December 29 2020 | $30.50 | $30.75 | $30.41 | $30.63 | 23,152,070 |
December 28 2020 | $30.88 | $31.06 | $30.32 | $30.44 | 26,993,689 |
December 24 2020 | $30.91 | $31.06 | $30.73 | $30.81 | 14,790,140 |
December 23 2020 | $30.59 | $31.12 | $30.48 | $30.95 | 36,181,992 |
December 22 2020 | $30.76 | $30.86 | $30.26 | $30.37 | 34,103,898 |
December 21 2020 | $30.82 | $30.91 | $30.51 | $30.90 | 40,891,840 |
December 18 2020 | $31.40 | $31.48 | $31.00 | $31.15 | 60,259,180 |
December 17 2020 | $31.27 | $31.51 | $30.84 | $31.44 | 52,036,391 |
December 16 2020 | $31.56 | $31.80 | $31.20 | $31.28 | 56,515,273 |
December 15 2020 | $32.29 | $32.39 | $31.58 | $32.00 | 66,003,273 |
December 14 2020 | $34.40 | $34.44 | $32.30 | $32.41 | 94,809,750 |
December 11 2020 | $34.69 | $34.77 | $33.63 | $33.99 | 60,737,031 |
December 10 2020 | $34.57 | $34.90 | $34.26 | $34.49 | 57,749,199 |
December 09 2020 | $35.60 | $35.61 | $34.00 | $34.59 | 86,118,484 |
December 08 2020 | $34.22 | $35.35 | $34.18 | $35.18 | 87,039,312 |
December 07 2020 | $33.61 | $34.22 | $33.37 | $34.10 | 48,253,738 |
December 04 2020 | $32.97 | $33.44 | $32.97 | $33.34 | 35,368,129 |
December 03 2020 | $33.87 | $33.92 | $32.67 | $33.14 | 68,570,062 |
December 02 2020 | $33.45 | $34.23 | $33.31 | $33.73 | 84,347,477 |
December 01 2020 | $32.57 | $33.48 | $32.25 | $32.58 | 72,660,812 |
November 30 2020 | $31.37 | $32.07 | $31.08 | $31.67 | 65,425,879 |
November 27 2020 | $30.40 | $30.80 | $30.38 | $30.77 | 25,276,961 |
November 25 2020 | $30.20 | $30.22 | $29.96 | $30.20 | 26,955,801 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
