The closing price for Pfizer (PFE) in June 2011 was $11.39, on June 30, 2011. It was down 3.5% for the month. The latest price is $25.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $11.44 | $11.48 | $11.37 | $11.39 | 46,349,391 |
June 29 2011 | $11.42 | $11.47 | $11.32 | $11.43 | 46,670,312 |
June 28 2011 | $11.15 | $11.40 | $11.13 | $11.37 | 41,024,219 |
June 27 2011 | $11.12 | $11.21 | $11.09 | $11.16 | 34,320,641 |
June 24 2011 | $11.37 | $11.39 | $11.11 | $11.11 | 63,247,633 |
June 23 2011 | $11.57 | $11.59 | $11.33 | $11.42 | 83,725,594 |
June 22 2011 | $11.25 | $11.33 | $11.18 | $11.22 | 30,530,391 |
June 21 2011 | $11.25 | $11.34 | $11.19 | $11.30 | 47,035,527 |
June 20 2011 | $11.11 | $11.22 | $11.11 | $11.21 | 34,708,500 |
June 17 2011 | $11.27 | $11.30 | $11.09 | $11.21 | 61,892,359 |
June 16 2011 | $11.16 | $11.22 | $11.12 | $11.20 | 41,356,961 |
June 15 2011 | $11.28 | $11.29 | $11.08 | $11.17 | 42,476,352 |
June 14 2011 | $11.37 | $11.47 | $11.36 | $11.38 | 39,212,289 |
June 13 2011 | $11.11 | $11.41 | $11.11 | $11.32 | 44,434,539 |
June 10 2011 | $11.41 | $11.42 | $11.09 | $11.12 | 57,451,621 |
June 09 2011 | $11.41 | $11.56 | $11.41 | $11.48 | 34,423,301 |
June 08 2011 | $11.54 | $11.54 | $11.38 | $11.44 | 42,034,512 |
June 07 2011 | $11.58 | $11.60 | $11.47 | $11.47 | 34,676,699 |
June 06 2011 | $11.52 | $11.59 | $11.45 | $11.47 | 27,595,189 |
June 03 2011 | $11.43 | $11.65 | $11.43 | $11.53 | 35,939,922 |
June 02 2011 | $11.63 | $11.69 | $11.54 | $11.62 | 31,550,971 |
June 01 2011 | $11.80 | $11.87 | $11.61 | $11.64 | 46,161,180 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
