Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	37.250	37.380	37.040	37.220	25.792	19,893,618
2020-05-07	38.410	38.490	36.890	36.960	25.612	33,546,080
2020-05-06	38.970	39.010	38.510	38.510	26.423	24,047,432
2020-05-05	38.810	38.860	38.270	38.510	26.423	24,123,952
2020-05-04	37.600	37.920	37.410	37.620	25.812	19,893,512
2020-05-01	37.850	37.940	37.390	37.640	25.826	22,679,867
2020-04-30	38.000	38.510	37.360	38.360	26.320	29,450,973
2020-04-29	38.460	38.550	37.710	38.120	26.155	26,518,535
2020-04-28	39.050	39.220	37.380	37.910	26.011	35,666,728
2020-04-27	37.590	38.540	37.570	38.330	26.299	23,394,057
2020-04-24	36.840	37.430	36.780	37.380	25.647	17,353,794
2020-04-23	36.280	37.400	36.280	36.690	25.174	20,185,365
2020-04-22	36.960	37.000	36.120	36.250	24.872	20,182,624
2020-04-21	35.780	35.930	35.370	35.620	24.440	23,975,233
2020-04-20	36.380	36.910	36.080	36.080	24.755	22,530,620
2020-04-17	36.500	37.000	36.110	36.910	25.325	24,404,843
2020-04-16	36.120	36.260	35.580	35.880	24.618	20,657,451
2020-04-15	36.060	36.230	35.580	35.970	24.680	21,312,196
2020-04-14	35.930	36.630	35.340	36.440	25.002	21,845,309
2020-04-13	35.960	35.980	34.720	35.140	24.110	18,270,141
2020-04-09	35.030	35.770	34.850	35.390	24.282	30,648,107
2020-04-08	33.990	34.800	33.440	34.600	23.740	25,523,980
2020-04-07	35.000	35.170	33.590	33.610	23.061	24,226,295
2020-04-06	33.920	34.900	33.780	34.570	23.719	40,503,217
2020-04-03	32.630	33.890	32.630	33.640	23.081	32,837,370
2020-04-02	31.900	33.000	31.750	32.870	22.553	27,186,876
2020-04-01	31.920	32.280	31.530	31.750	21.784	26,709,625
2020-03-31	32.400	33.000	32.240	32.640	22.395	29,466,151
2020-03-30	31.050	32.850	31.050	32.670	22.416	29,943,508
2020-03-27	30.800	31.740	30.660	30.900	21.201	38,290,344
2020-03-26	29.890	31.990	29.880	31.750	21.784	43,269,967
2020-03-25	29.500	30.720	29.000	29.750	20.412	44,601,275
2020-03-24	29.510	30.050	28.900	29.700	20.378	44,466,784
2020-03-23	28.760	29.580	27.880	28.490	19.548	52,853,041
2020-03-20	30.280	30.670	28.910	29.010	19.904	52,488,989
2020-03-19	32.220	32.250	30.010	30.420	20.872	59,820,929
2020-03-18	30.770	32.610	30.310	32.360	22.203	43,884,976
2020-03-17	31.640	32.650	30.590	32.160	22.066	54,220,606
2020-03-16	29.940	32.280	29.650	30.180	20.707	50,995,050
2020-03-13	31.270	32.880	30.230	32.710	22.443	60,553,038
2020-03-12	30.480	32.000	30.000	30.020	20.597	62,731,445
2020-03-11	33.760	33.880	31.660	32.170	22.073	65,350,213
2020-03-10	34.570	34.660	33.010	34.590	23.733	40,548,329
2020-03-09	33.460	34.690	33.160	33.760	23.164	43,183,856
2020-03-06	34.700	35.170	34.120	35.020	24.028	40,931,036
2020-03-05	35.650	36.180	35.160	35.460	24.330	35,096,303
2020-03-04	35.100	36.460	34.950	36.400	24.975	38,712,155
2020-03-03	35.180	35.780	33.860	34.300	23.534	46,174,475
2020-03-02	33.910	34.950	33.450	34.880	23.932	42,034,469
2020-02-28	33.490	33.940	32.530	33.420	22.930	66,057,447
2020-02-27	34.440	35.710	34.100	34.100	23.397	55,444,827
2020-02-26	34.240	35.210	34.020	34.720	23.822	47,920,005
2020-02-25	34.680	34.740	33.710	33.930	23.280	41,878,898
2020-02-24	35.040	35.400	34.600	34.670	23.788	37,969,296
2020-02-21	35.760	35.820	35.530	35.720	24.508	32,425,256
2020-02-20	35.710	36.060	35.410	35.850	24.598	42,953,135
2020-02-19	36.400	36.500	36.210	36.230	24.858	17,750,941
2020-02-18	36.550	36.670	36.270	36.320	24.920	17,988,513
2020-02-14	36.970	37.040	36.420	36.510	25.050	21,006,747
2020-02-13	37.580	37.580	36.890	36.930	25.339	22,099,745

← NewerPage 28 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.