Pfizer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	40.070	40.350	39.680	40.150	30.539	29,818,400
2021-07-16	40.140	40.350	39.930	40.350	30.692	24,270,400
2021-07-15	39.950	40.190	39.860	40.090	30.494	20,250,800
2021-07-14	39.720	40.030	39.660	39.950	30.387	15,888,600
2021-07-13	39.770	39.800	39.530	39.650	30.159	12,222,000
2021-07-12	39.660	40.250	39.600	39.760	30.243	24,513,000
2021-07-09	39.530	40.100	39.460	39.610	30.129	21,578,700
2021-07-08	39.000	39.320	38.930	39.250	29.855	23,021,200
2021-07-07	39.220	39.360	38.970	39.350	29.931	17,665,200
2021-07-06	39.480	39.650	39.040	39.290	29.885	18,931,900
2021-07-02	39.460	39.830	39.380	39.730	30.220	16,592,700
2021-07-01	39.170	39.630	39.110	39.560	30.091	20,035,900
2021-06-30	39.140	39.270	38.820	39.160	29.786	21,248,100
2021-06-29	39.130	39.280	38.980	39.100	29.741	14,516,600
2021-06-28	39.010	39.210	38.900	39.120	29.756	19,225,700
2021-06-25	39.120	39.410	38.890	38.980	29.649	22,774,300
2021-06-24	39.140	39.350	39.080	39.190	29.809	13,436,500
2021-06-23	39.630	39.660	38.980	39.050	29.703	22,025,400
2021-06-22	39.410	39.690	39.260	39.610	30.129	15,975,900
2021-06-21	38.880	39.480	38.880	39.420	29.984	19,488,100
2021-06-18	39.300	39.440	38.700	38.810	29.520	37,775,900
2021-06-17	39.270	39.590	39.070	39.480	30.030	19,580,100
2021-06-16	39.620	39.840	39.280	39.300	29.893	19,177,500
2021-06-15	39.710	39.840	39.390	39.590	30.113	20,206,900
2021-06-14	40.030	40.070	39.380	39.630	30.144	23,408,300
2021-06-11	40.660	40.670	39.950	40.150	30.539	21,386,900
2021-06-10	39.900	40.720	39.890	40.680	30.943	42,613,700
2021-06-09	39.000	39.840	38.980	39.810	30.281	29,824,000
2021-06-08	39.070	39.110	38.480	38.850	29.551	18,880,300
2021-06-07	39.080	39.600	38.970	38.990	29.657	24,110,700
2021-06-04	39.050	39.500	39.020	39.150	29.779	19,375,300
2021-06-03	38.760	39.040	38.630	38.970	29.642	17,376,300
2021-06-02	38.640	38.930	38.540	38.790	29.505	19,629,000
2021-06-01	38.940	39.000	38.480	38.500	29.284	23,642,400
2021-05-28	38.750	39.020	38.680	38.730	29.459	16,154,100
2021-05-27	38.970	39.180	38.600	38.650	29.398	38,471,200
2021-05-26	39.290	39.300	38.780	38.920	29.604	28,036,500
2021-05-25	39.820	39.860	39.240	39.330	29.916	25,916,300
2021-05-24	40.080	40.140	39.780	39.810	30.281	16,922,300
2021-05-21	40.210	40.600	39.910	39.950	30.387	21,144,800
2021-05-20	39.730	40.250	39.720	40.120	30.517	18,621,100
2021-05-19	39.900	39.900	39.430	39.830	30.296	20,209,500
2021-05-18	40.180	40.350	39.830	40.050	30.463	15,805,500
2021-05-17	40.070	40.400	40.010	40.110	30.509	18,095,000
2021-05-14	40.240	40.320	39.920	40.020	30.441	18,041,100
2021-05-13	39.500	40.280	39.500	40.100	30.501	25,415,000
2021-05-12	39.440	39.920	39.310	39.690	30.190	26,208,600
2021-05-11	39.680	40.070	39.230	39.350	29.931	30,568,600
2021-05-10	39.830	40.280	39.780	39.860	30.319	30,831,900
2021-05-07	39.050	39.870	39.050	39.580	30.106	33,807,800
2021-05-06	38.480	39.230	37.960	39.190	29.809	54,944,900
2021-05-05	40.180	41.090	38.930	39.970	30.106	76,627,500
2021-05-04	40.000	40.170	39.430	39.950	30.091	52,802,200
2021-05-03	39.040	39.840	38.960	39.830	30.000	46,638,600
2021-04-30	38.500	38.900	38.490	38.650	29.112	28,413,200
2021-04-29	38.990	39.000	38.310	38.600	29.074	23,569,400
2021-04-28	38.540	38.940	38.520	38.810	29.232	21,963,300
2021-04-27	38.510	38.610	38.350	38.450	28.961	19,061,500
2021-04-26	38.730	38.740	38.490	38.680	29.134	19,773,400
2021-04-23	38.630	38.830	38.430	38.660	29.119	24,375,000

← NewerPage 23 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-11-17	1054:1000
1999-07-01	3:1
1997-07-01	2:1
1995-07-03	2:1
1991-04-01	2:1

Dividends

Ex-date	Amount
2026-07-24	0.4300 USD
2026-05-08	0.4300 USD
2026-01-23	0.4300 USD
2025-11-07	0.4300 USD
2025-07-25	0.4300 USD
2025-05-09	0.4300 USD
2025-01-24	0.4300 USD
2024-11-08	0.4200 USD
2024-07-26	0.4200 USD
2024-05-09	0.4200 USD
2024-01-25	0.4200 USD
2023-11-09	0.4100 USD
2023-07-27	0.4100 USD
2023-05-11	0.4100 USD
2023-01-26	0.4100 USD
2022-11-03	0.4000 USD
2022-07-28	0.4000 USD
2022-05-12	0.4000 USD
2022-01-27	0.4000 USD
2021-11-04	0.3900 USD
2021-07-29	0.3900 USD
2021-05-06	0.3900 USD
2021-01-28	0.3900 USD
2020-11-05	0.3800 USD
2020-07-30	0.3800 USD
2020-05-07	0.3800 USD
2020-01-30	0.3800 USD
2019-11-07	0.3600 USD
2019-08-01	0.3600 USD
2019-05-09	0.3600 USD
2019-01-31	0.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.