Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	36.800	37.130	35.320	35.450	24.806	33,857,537
2020-10-27	37.040	38.120	36.870	37.430	26.191	36,851,529
2020-10-26	37.870	38.020	37.480	37.920	26.534	33,783,124
2020-10-23	37.930	38.280	37.650	38.180	26.716	30,557,884
2020-10-22	37.080	37.570	37.030	37.430	26.191	19,243,616
2020-10-21	37.350	37.450	37.060	37.080	25.946	18,984,859
2020-10-20	37.870	37.890	37.350	37.490	26.233	22,384,852
2020-10-19	38.420	38.850	37.640	37.800	26.450	31,931,352
2020-10-16	37.070	38.120	37.020	37.950	26.555	42,993,503
2020-10-15	36.630	36.740	36.410	36.550	25.575	16,089,205
2020-10-14	37.010	37.300	36.570	36.860	25.792	22,120,298
2020-10-13	36.670	37.130	36.630	36.900	25.820	21,543,233
2020-10-12	36.700	37.180	36.470	36.820	25.764	19,413,837
2020-10-09	36.830	37.120	36.590	36.790	25.743	23,667,465
2020-10-08	36.600	37.180	36.510	36.890	25.813	17,857,395
2020-10-07	36.260	36.590	36.030	36.470	25.519	22,160,034
2020-10-06	37.000	37.030	36.090	36.170	25.309	25,233,392
2020-10-05	36.530	36.880	36.340	36.750	25.715	19,400,029
2020-10-02	36.060	36.660	36.030	36.380	25.456	21,461,759
2020-10-01	36.910	37.090	36.160	36.370	25.449	22,520,396
2020-09-30	36.270	36.960	36.250	36.700	25.680	22,629,275
2020-09-29	36.430	36.540	36.030	36.170	25.309	13,512,491
2020-09-28	36.160	36.580	36.160	36.390	25.463	15,044,269
2020-09-25	35.540	36.150	35.520	36.050	25.225	14,365,598
2020-09-24	35.950	36.040	35.540	35.760	25.023	20,859,925
2020-09-23	36.340	36.380	35.970	36.000	25.190	23,102,521
2020-09-22	35.810	36.330	35.740	36.250	25.365	22,727,297
2020-09-21	36.370	36.480	35.380	36.020	25.204	26,608,968
2020-09-18	36.780	37.070	36.570	36.630	25.631	31,694,623
2020-09-17	36.780	36.970	36.550	36.820	25.764	17,894,390
2020-09-16	37.280	37.310	36.720	36.780	25.736	22,208,412
2020-09-15	37.190	37.350	36.810	36.960	25.862	22,003,726
2020-09-14	36.360	37.540	36.280	37.010	25.897	29,565,543
2020-09-11	35.740	36.110	35.450	36.070	25.239	24,109,301
2020-09-10	36.200	36.320	35.580	35.650	24.946	21,650,741
2020-09-09	36.290	36.650	36.140	36.180	25.316	27,490,533
2020-09-08	36.530	36.610	35.680	35.930	25.142	26,736,818
2020-09-04	36.490	36.630	35.870	36.360	25.442	26,872,257
2020-09-03	37.370	37.490	36.100	36.400	25.470	35,956,788
2020-09-02	36.770	37.300	36.400	37.200	26.030	29,068,688
2020-09-01	37.790	37.820	36.510	36.880	25.806	36,145,560
2020-08-31	37.840	38.020	37.500	37.790	26.443	30,032,465
2020-08-28	37.870	38.060	37.400	37.910	26.527	32,830,519
2020-08-27	37.960	38.000	37.680	37.860	26.492	22,156,556
2020-08-26	38.190	38.270	37.660	38.050	26.625	24,083,689
2020-08-25	38.510	38.560	37.950	38.410	26.877	26,221,201
2020-08-24	39.020	39.040	38.540	38.840	27.178	25,011,947
2020-08-21	38.910	39.000	38.570	38.880	27.206	25,467,170
2020-08-20	38.180	38.790	38.130	38.720	27.094	21,957,455
2020-08-19	38.480	38.610	38.120	38.260	26.772	15,690,055
2020-08-18	38.450	38.460	38.170	38.360	26.842	10,846,398
2020-08-17	38.040	38.410	37.950	38.350	26.835	17,494,187
2020-08-14	38.010	38.390	37.930	38.060	26.632	12,901,276
2020-08-13	38.070	38.180	37.880	38.170	26.709	15,340,021
2020-08-12	37.830	38.550	37.810	38.330	26.821	19,957,595
2020-08-11	38.560	38.580	37.670	37.790	26.443	21,326,847
2020-08-10	38.550	38.660	38.260	38.390	26.863	19,964,552
2020-08-07	38.300	38.620	38.160	38.450	26.905	23,097,251
2020-08-06	38.770	39.100	38.150	38.270	26.779	20,922,111
2020-08-05	38.470	38.530	38.130	38.450	26.905	24,292,697

← NewerPage 26 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.