Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	39.480	39.500	38.520	38.640	29.104	33,373,600
2021-04-21	39.140	39.670	39.130	39.530	29.774	29,365,000
2021-04-20	38.750	39.240	38.750	39.030	29.398	26,459,400
2021-04-19	38.600	38.960	38.330	38.930	29.323	30,905,100
2021-04-16	37.870	38.700	37.810	38.570	29.051	52,829,500
2021-04-15	37.260	37.740	37.260	37.600	28.321	24,945,800
2021-04-14	37.170	37.380	36.960	37.170	27.997	23,842,900
2021-04-13	37.410	37.650	36.890	37.160	27.989	33,967,400
2021-04-12	36.480	37.030	36.330	36.970	27.846	29,944,900
2021-04-09	35.900	36.810	35.900	36.600	27.568	31,686,700
2021-04-08	35.960	36.150	35.870	35.960	27.085	18,129,400
2021-04-07	36.030	36.240	35.760	35.910	27.048	21,933,800
2021-04-06	36.260	36.400	36.000	36.050	27.153	20,722,900
2021-04-05	36.440	36.570	36.100	36.280	27.327	22,096,900
2021-04-01	36.300	36.450	36.020	36.300	27.342	21,319,900
2021-03-31	36.150	36.430	36.040	36.230	27.289	26,582,700
2021-03-30	36.590	36.630	36.020	36.110	27.198	26,303,300
2021-03-29	36.030	36.740	35.900	36.620	27.583	27,004,800
2021-03-26	35.680	36.290	35.640	36.250	27.304	27,944,500
2021-03-25	35.650	35.790	35.250	35.670	26.867	24,875,300
2021-03-24	35.480	35.930	35.370	35.610	26.822	22,883,400
2021-03-23	35.820	35.930	35.320	35.360	26.634	27,970,500
2021-03-22	35.480	36.010	35.360	36.000	27.116	25,427,500
2021-03-19	35.750	35.820	35.470	35.530	26.762	48,348,900
2021-03-18	35.530	35.970	35.520	35.770	26.942	24,729,800
2021-03-17	35.830	35.960	35.120	35.790	26.957	42,540,100
2021-03-16	35.470	35.860	35.310	35.830	26.988	25,022,400
2021-03-15	35.010	35.430	34.960	35.410	26.671	21,896,100
2021-03-12	34.560	34.980	34.510	34.940	26.317	16,342,400
2021-03-11	35.070	35.120	34.660	34.710	26.144	24,557,900
2021-03-10	34.640	35.140	34.520	34.930	26.310	33,501,800
2021-03-09	34.540	34.850	34.440	34.450	25.948	25,167,100
2021-03-08	34.480	34.870	34.330	34.350	25.873	24,352,300
2021-03-05	34.290	34.550	33.960	34.390	25.903	30,589,900
2021-03-04	34.260	35.090	33.840	34.200	25.760	45,449,600
2021-03-03	33.510	34.450	33.440	34.390	25.903	46,020,200
2021-03-02	33.680	33.890	33.500	33.510	25.240	27,670,400
2021-03-01	33.590	33.930	33.510	33.690	25.376	30,407,800
2021-02-26	33.840	33.900	33.360	33.490	25.225	41,462,800
2021-02-25	33.820	34.110	33.540	33.820	25.474	37,506,100
2021-02-24	33.870	34.050	33.670	33.750	25.421	30,686,100
2021-02-23	34.000	34.190	33.680	33.910	25.541	37,624,200
2021-02-22	34.330	34.370	34.040	34.260	25.805	34,322,500
2021-02-19	34.660	34.680	34.400	34.440	25.941	28,145,300
2021-02-18	34.780	34.880	34.520	34.560	26.031	24,052,500
2021-02-17	34.570	35.000	34.460	34.890	26.280	26,389,400
2021-02-16	34.850	34.860	34.560	34.690	26.129	28,730,300
2021-02-12	34.440	34.950	34.360	34.720	26.152	25,578,600
2021-02-11	34.800	34.810	34.280	34.430	25.933	30,885,200
2021-02-10	35.000	35.080	34.700	34.740	26.167	29,039,900
2021-02-09	34.800	35.060	34.760	34.970	26.340	30,170,200
2021-02-08	34.960	35.010	34.740	34.820	26.227	31,633,900
2021-02-05	34.920	35.080	34.780	34.920	26.302	31,749,600
2021-02-04	34.810	35.080	34.700	34.890	26.280	34,284,900
2021-02-03	34.990	35.290	34.780	34.840	26.242	38,524,200
2021-02-02	35.760	35.780	34.270	34.990	26.355	84,062,400
2021-02-01	35.930	36.190	35.720	35.800	26.965	40,395,800
2021-01-29	36.880	36.880	35.620	35.900	27.040	60,251,900
2021-01-28	35.950	36.330	35.840	35.860	27.010	39,466,700
2021-01-27	36.990	37.040	36.170	36.240	27.003	50,561,200

← NewerPage 24 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.