Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	38.090	38.190	37.720	37.740	25.894	22,944,315
2020-02-11	37.890	38.130	37.760	38.090	26.134	16,027,335
2020-02-10	38.210	38.220	37.720	37.810	25.942	19,998,385
2020-02-07	38.360	38.400	37.930	38.050	26.107	21,903,596
2020-02-06	38.440	38.500	38.030	38.260	26.251	21,047,748
2020-02-05	37.850	38.570	37.820	38.170	26.189	29,443,490
2020-02-04	38.080	38.240	37.630	37.690	25.860	31,150,865
2020-02-03	37.460	38.040	37.300	37.510	25.737	20,875,735
2020-01-31	36.940	37.450	36.900	37.240	25.551	33,894,005
2020-01-30	37.100	37.170	36.690	37.070	25.435	32,316,589
2020-01-29	38.120	38.380	37.550	37.580	25.524	34,165,726
2020-01-28	39.320	39.490	37.950	38.140	25.904	70,202,408
2020-01-27	39.410	40.430	39.250	40.160	27.276	31,964,026
2020-01-24	40.940	40.970	39.640	39.820	27.045	34,143,698
2020-01-23	40.190	40.830	40.130	40.710	27.650	27,148,510
2020-01-22	40.320	40.410	39.970	40.190	27.296	18,097,812
2020-01-21	40.380	40.660	40.190	40.340	27.398	23,115,696
2020-01-17	40.570	40.810	40.420	40.510	27.514	23,083,970
2020-01-16	40.790	40.800	40.320	40.610	27.582	16,216,422
2020-01-15	40.190	40.870	40.170	40.670	27.623	23,925,800
2020-01-14	39.430	40.080	39.300	40.070	27.215	20,919,160
2020-01-13	39.620	39.770	39.210	39.410	26.767	15,392,405
2020-01-10	38.980	39.630	38.970	39.490	26.821	21,557,357
2020-01-09	39.270	39.270	38.790	38.890	26.414	21,971,895
2020-01-08	38.760	39.220	38.750	39.060	26.529	16,403,507
2020-01-07	39.120	39.130	38.680	38.750	26.318	20,108,107
2020-01-06	38.820	39.000	38.700	38.880	26.407	15,771,951
2020-01-03	38.720	39.240	38.670	38.930	26.441	14,922,848
2020-01-02	39.300	39.350	38.880	39.140	26.583	16,514,072
2019-12-31	38.790	39.200	38.710	39.180	26.611	15,175,703
2019-12-30	39.300	39.420	38.890	38.910	26.427	11,554,264
2019-12-27	39.430	39.620	39.250	39.320	26.706	10,117,662
2019-12-26	39.300	39.570	39.200	39.380	26.746	9,384,078
2019-12-24	39.330	39.440	39.200	39.290	26.685	5,187,683
2019-12-23	39.420	39.520	39.130	39.320	26.706	17,454,345
2019-12-20	39.350	39.540	38.970	39.230	26.644	58,199,772
2019-12-19	39.000	39.150	38.810	38.970	26.468	22,022,276
2019-12-18	39.010	39.080	38.640	38.890	26.414	27,339,390
2019-12-17	39.440	39.440	38.840	38.900	26.420	29,038,016
2019-12-16	38.700	39.400	38.660	39.140	26.583	24,187,824
2019-12-13	38.520	38.680	38.070	38.330	26.033	16,678,496
2019-12-12	38.170	38.620	38.170	38.540	26.176	13,414,469
2019-12-11	38.370	38.570	38.200	38.220	25.959	15,569,372
2019-12-10	38.270	38.580	38.190	38.480	26.135	19,171,311
2019-12-09	38.100	38.380	38.100	38.320	26.026	15,641,571
2019-12-06	38.280	38.520	38.220	38.290	26.006	12,868,708
2019-12-05	38.370	38.370	37.790	38.030	25.829	13,098,058
2019-12-04	38.230	38.260	37.890	38.140	25.904	14,501,248
2019-12-03	37.960	38.200	37.840	38.050	25.843	20,869,832
2019-12-02	38.790	38.800	38.250	38.290	26.006	15,645,998
2019-11-29	38.540	38.880	38.510	38.520	26.162	9,793,873
2019-11-27	38.380	38.710	38.330	38.630	26.237	19,201,034
2019-11-26	38.540	38.590	38.050	38.290	26.006	34,620,633
2019-11-25	38.480	38.880	38.450	38.680	26.271	31,592,385
2019-11-22	37.790	38.410	37.690	38.330	26.033	25,544,006
2019-11-21	37.210	37.940	37.040	37.740	25.633	20,942,664
2019-11-20	37.570	37.690	37.010	37.050	25.164	19,947,582
2019-11-19	37.430	37.680	37.320	37.660	25.578	26,475,110
2019-11-18	37.390	37.440	36.960	37.220	25.279	18,084,532
2019-11-15	36.630	37.470	36.520	37.280	25.320	36,378,810

← NewerPage 29 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.