The closing price for Pfizer (PFE) in 2021 was $50.72, on December 31, 2021. It was up 66.4% for the year. The latest price is $22.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $50.27 | $51.36 | $50.20 | $50.72 | 28,579,619 |
December 30 2021 | $49.60 | $50.45 | $49.41 | $50.16 | 24,559,000 |
December 29 2021 | $49.23 | $49.84 | $49.02 | $49.46 | 26,170,221 |
December 28 2021 | $50.72 | $51.06 | $49.03 | $49.83 | 36,901,699 |
December 27 2021 | $50.55 | $51.00 | $50.02 | $50.85 | 27,362,580 |
December 23 2021 | $51.38 | $51.60 | $50.08 | $50.43 | 39,203,199 |
December 22 2021 | $50.89 | $52.04 | $50.01 | $51.15 | 62,594,922 |
December 21 2021 | $51.54 | $51.57 | $49.10 | $50.63 | 63,877,879 |
December 20 2021 | $52.05 | $53.00 | $51.39 | $52.41 | 55,712,219 |
December 17 2021 | $51.48 | $52.56 | $50.42 | $51.09 | 104,320,203 |
December 16 2021 | $50.13 | $52.76 | $49.60 | $52.61 | 75,183,648 |
December 15 2021 | $48.19 | $50.60 | $48.01 | $50.51 | 75,202,914 |
December 14 2021 | $47.04 | $48.06 | $46.65 | $47.71 | 48,685,672 |
December 13 2021 | $45.90 | $47.87 | $45.90 | $47.41 | 54,923,238 |
December 10 2021 | $43.98 | $45.39 | $43.90 | $45.33 | 26,079,359 |
December 09 2021 | $44.24 | $45.39 | $44.24 | $44.73 | 38,325,660 |
December 08 2021 | $45.31 | $45.59 | $43.83 | $44.15 | 37,429,199 |
December 07 2021 | $44.02 | $45.09 | $43.29 | $44.42 | 41,575,441 |
December 06 2021 | $46.19 | $46.29 | $44.02 | $44.22 | 53,723,980 |
December 03 2021 | $46.13 | $46.73 | $45.61 | $46.61 | 37,574,770 |
December 02 2021 | $46.23 | $47.31 | $45.33 | $45.56 | 46,361,738 |
December 01 2021 | $45.07 | $47.39 | $44.54 | $46.97 | 59,849,359 |
November 30 2021 | $44.93 | $46.78 | $44.59 | $46.15 | 64,598,391 |
November 29 2021 | $47.37 | $47.84 | $44.76 | $45.01 | 72,660,758 |
November 26 2021 | $46.41 | $47.19 | $45.74 | $46.38 | 66,561,297 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
