Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	37.270	37.600	37.160	37.310	27.800	27,718,700
2021-01-25	36.550	37.290	36.320	37.280	27.778	31,728,500
2021-01-22	36.320	36.830	36.250	36.550	27.234	26,271,200
2021-01-21	36.390	36.590	36.150	36.480	27.181	33,829,700
2021-01-20	36.790	36.810	36.460	36.500	27.196	35,400,100
2021-01-19	36.760	37.000	36.620	36.730	27.368	33,451,300
2021-01-15	36.680	36.780	36.400	36.700	27.345	34,287,800
2021-01-14	36.780	36.960	36.610	36.750	27.383	30,272,000
2021-01-13	37.000	37.170	36.640	36.860	27.465	31,027,900
2021-01-12	37.700	37.790	36.820	37.180	27.703	47,831,100
2021-01-11	37.220	37.830	37.150	37.770	28.143	47,286,900
2021-01-08	37.160	37.530	36.900	37.130	27.666	33,462,400
2021-01-07	37.040	37.150	36.670	37.060	27.614	27,809,500
2021-01-06	36.830	37.480	36.770	36.870	27.472	34,962,500
2021-01-05	36.720	37.370	36.600	37.190	27.710	29,909,400
2021-01-04	36.870	36.940	36.270	36.810	27.427	33,565,700
2020-12-31	36.660	36.920	36.290	36.810	27.427	30,796,500
2020-12-30	37.030	37.240	36.700	36.740	27.375	24,889,800
2020-12-29	36.900	37.200	36.790	37.050	27.606	23,152,100
2020-12-28	37.360	37.580	36.680	36.820	27.435	26,993,700
2020-12-24	37.400	37.570	37.180	37.270	27.770	14,790,100
2020-12-23	37.010	37.650	36.880	37.440	27.897	36,182,000
2020-12-22	37.210	37.330	36.600	36.740	27.375	33,634,400
2020-12-21	37.280	37.400	36.910	37.380	27.852	40,891,800
2020-12-18	37.990	38.090	37.500	37.680	28.076	60,259,200
2020-12-17	37.830	38.120	37.310	38.030	28.336	52,036,400
2020-12-16	38.180	38.470	37.740	37.840	28.195	56,515,300
2020-12-15	39.060	39.180	38.210	38.710	28.843	65,712,800
2020-12-14	41.620	41.660	39.070	39.210	29.216	94,809,700
2020-12-11	41.970	42.070	40.690	41.120	30.639	60,737,000
2020-12-10	41.820	42.220	41.450	41.730	31.093	57,749,200
2020-12-09	43.070	43.080	41.130	41.850	31.183	86,118,500
2020-12-08	41.400	42.770	41.350	42.560	31.712	87,039,300
2020-12-07	40.660	41.400	40.370	41.250	30.736	48,253,700
2020-12-04	39.890	40.450	39.890	40.340	30.058	35,368,100
2020-12-03	40.980	41.030	39.520	40.090	29.871	68,570,100
2020-12-02	40.470	41.410	40.300	40.800	30.400	84,347,500
2020-12-01	39.400	40.500	39.010	39.410	29.365	72,499,700
2020-11-30	37.950	38.800	37.600	38.310	28.545	65,425,900
2020-11-27	36.780	37.260	36.750	37.230	27.740	25,277,000
2020-11-25	36.530	36.560	36.240	36.530	27.219	26,955,800
2020-11-24	36.130	36.740	36.020	36.600	27.271	42,485,300
2020-11-23	37.030	37.090	36.210	36.520	27.211	43,673,100
2020-11-20	36.700	37.310	36.440	36.700	27.345	60,633,800
2020-11-19	36.600	36.630	35.860	36.190	26.965	43,261,800
2020-11-18	36.930	37.420	36.300	36.320	27.062	63,442,700
2020-11-17	36.490	36.500	35.820	36.040	26.854	46,984,500
2020-11-16	37.860	37.950	36.850	37.330	26.390	75,530,167
2020-11-13	37.870	38.660	37.710	38.620	27.302	40,175,634
2020-11-12	38.280	38.340	37.240	37.550	26.545	46,767,877
2020-11-11	38.880	40.200	37.900	38.500	27.217	58,980,997
2020-11-10	40.450	40.540	38.460	38.680	27.344	80,091,668
2020-11-09	41.860	41.990	38.380	39.200	27.712	230,153,864
2020-11-06	36.390	36.720	36.090	36.400	25.732	23,870,676
2020-11-05	37.250	37.300	36.390	36.390	25.725	33,926,995
2020-11-04	37.060	38.120	36.960	37.330	26.121	40,870,536
2020-11-03	36.430	36.620	36.080	36.190	25.323	21,636,617
2020-11-02	35.930	36.250	35.540	36.230	25.351	21,430,666
2020-10-30	35.240	35.530	34.840	35.480	24.827	25,631,067
2020-10-29	35.480	35.640	34.600	35.280	24.687	27,545,341

← NewerPage 25 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.