Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	38.310	38.680	38.090	38.390	26.863	29,448,549
2020-08-03	38.610	38.660	38.220	38.350	26.835	31,036,400
2020-07-31	38.280	38.750	37.860	38.480	26.926	28,472,124
2020-07-30	38.280	38.940	38.200	38.740	27.108	32,273,796
2020-07-29	39.300	39.450	38.450	39.260	27.206	37,033,660
2020-07-28	38.540	39.340	38.060	39.020	27.039	56,393,954
2020-07-27	37.360	37.750	37.230	37.540	26.014	27,640,307
2020-07-24	38.030	38.150	37.330	37.660	26.097	33,870,501
2020-07-23	39.230	39.420	38.180	38.410	26.617	59,639,536
2020-07-22	38.230	38.730	37.520	38.560	26.721	90,705,554
2020-07-21	36.940	37.080	36.520	36.690	25.425	23,588,520
2020-07-20	37.490	37.620	36.320	36.500	25.293	36,815,693
2020-07-17	35.860	36.330	35.730	36.250	25.120	23,347,365
2020-07-16	35.600	35.640	35.260	35.600	24.669	18,421,812
2020-07-15	35.990	36.000	35.470	35.720	24.753	26,294,454
2020-07-14	35.370	35.420	34.880	35.230	24.413	32,854,129
2020-07-13	34.730	35.720	34.520	35.210	24.399	56,569,129
2020-07-10	33.660	34.040	33.490	33.830	23.443	24,459,019
2020-07-09	33.730	33.880	33.100	33.460	23.187	20,363,702
2020-07-08	34.010	34.370	33.570	33.750	23.388	24,256,545
2020-07-07	34.050	34.350	33.960	34.030	23.582	25,148,018
2020-07-06	34.950	34.990	34.380	34.510	23.914	27,150,935
2020-07-02	34.620	34.850	34.040	34.510	23.914	45,270,881
2020-07-01	34.540	34.540	33.720	33.740	23.381	73,503,009
2020-06-30	32.530	32.880	32.230	32.700	22.660	25,451,676
2020-06-29	32.460	32.670	32.200	32.640	22.618	23,956,261
2020-06-26	32.250	32.280	31.610	32.040	22.203	42,153,992
2020-06-25	32.110	32.380	31.830	32.320	22.397	27,418,651
2020-06-24	32.710	32.730	32.000	32.190	22.306	30,817,695
2020-06-23	33.200	33.250	32.740	32.770	22.708	37,690,408
2020-06-22	33.330	33.360	32.910	33.110	22.944	23,332,503
2020-06-19	33.690	33.740	33.120	33.420	23.159	43,986,266
2020-06-18	33.270	33.470	32.980	33.240	23.034	32,278,855
2020-06-17	33.590	33.770	33.320	33.560	23.256	27,509,822
2020-06-16	33.590	33.960	32.720	33.400	23.145	55,616,945
2020-06-15	33.300	33.720	32.760	33.360	23.117	36,247,482
2020-06-12	34.080	34.100	33.050	33.750	23.388	37,902,472
2020-06-11	35.600	35.680	33.280	33.300	23.076	63,166,642
2020-06-10	36.360	36.450	35.890	35.920	24.891	29,557,217
2020-06-09	36.500	36.660	36.170	36.210	25.092	21,675,088
2020-06-08	35.800	36.600	35.680	36.590	25.356	30,194,149
2020-06-05	36.240	36.490	35.880	35.990	24.940	36,705,655
2020-06-04	35.710	36.290	35.700	36.010	24.954	27,013,388
2020-06-03	36.290	36.410	35.540	36.160	25.058	38,751,996
2020-06-02	35.530	36.160	35.250	36.160	25.058	42,690,900
2020-06-01	35.500	35.730	34.910	35.460	24.572	76,884,979
2020-05-29	38.270	38.430	37.580	38.190	26.464	48,333,067
2020-05-28	37.840	38.440	37.720	38.180	26.457	22,521,767
2020-05-27	37.410	37.540	36.970	37.410	25.924	25,904,158
2020-05-26	37.650	37.870	37.450	37.490	25.979	23,260,094
2020-05-22	37.110	37.530	36.960	37.500	25.986	15,781,226
2020-05-21	37.570	37.650	37.050	37.260	25.820	17,652,181
2020-05-20	37.950	38.200	37.550	37.630	26.076	17,504,200
2020-05-19	37.850	38.020	37.310	37.680	26.111	19,476,234
2020-05-18	38.340	38.460	37.630	38.070	26.381	22,635,177
2020-05-15	37.960	38.170	37.390	37.760	26.166	25,460,002
2020-05-14	36.800	37.960	36.780	37.920	26.277	22,362,507
2020-05-13	37.310	37.420	36.590	37.050	25.674	24,596,882
2020-05-12	38.120	38.240	37.340	37.360	25.889	19,335,314
2020-05-11	37.250	38.210	37.160	38.100	26.402	25,620,421

← NewerPage 27 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.