The closing price for Pfizer (PFE) in October 2009 was $8.77, on October 30, 2009. It was up 3.2% for the month. The latest price is $26.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $9.00 | $9.01 | $8.75 | $8.77 | 65,456,801 |
October 29 2009 | $8.88 | $9.05 | $8.82 | $9.04 | 57,193,129 |
October 28 2009 | $8.87 | $8.98 | $8.83 | $8.87 | 59,930,160 |
October 27 2009 | $8.90 | $8.98 | $8.86 | $8.89 | 59,177,859 |
October 26 2009 | $8.97 | $9.05 | $8.79 | $8.82 | 64,465,887 |
October 23 2009 | $9.01 | $9.04 | $8.83 | $8.89 | 61,135,113 |
October 22 2009 | $8.96 | $9.07 | $8.91 | $9.05 | 57,368,367 |
October 21 2009 | $9.27 | $9.29 | $8.97 | $8.97 | 97,592,719 |
October 20 2009 | $9.42 | $9.50 | $9.14 | $9.24 | 90,159,617 |
October 19 2009 | $9.09 | $9.35 | $9.06 | $9.26 | 93,358,086 |
October 16 2009 | $9.08 | $9.22 | $9.05 | $9.16 | 67,502,867 |
October 15 2009 | $8.95 | $9.14 | $8.91 | $9.10 | 124,015,906 |
October 14 2009 | $8.69 | $9.07 | $8.58 | $8.95 | 136,159,906 |
October 13 2009 | $8.70 | $8.75 | $8.62 | $8.65 | 64,575,680 |
October 12 2009 | $8.72 | $8.83 | $8.67 | $8.81 | 59,493,262 |
October 09 2009 | $8.60 | $8.77 | $8.56 | $8.72 | 48,080,594 |
October 08 2009 | $8.72 | $8.73 | $8.57 | $8.60 | 44,713,441 |
October 07 2009 | $8.63 | $8.68 | $8.57 | $8.60 | 41,996,441 |
October 06 2009 | $8.55 | $8.75 | $8.50 | $8.65 | 55,169,879 |
October 05 2009 | $8.33 | $8.50 | $8.28 | $8.45 | 41,329,168 |
October 02 2009 | $8.43 | $8.51 | $8.29 | $8.32 | 50,402,113 |
October 01 2009 | $8.50 | $8.52 | $8.39 | $8.40 | 54,670,879 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
