Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	36.560	36.760	36.320	36.550	24.824	25,190,600
2019-11-13	36.950	36.950	36.300	36.600	24.858	25,855,252
2019-11-12	36.830	37.090	36.700	36.970	25.110	13,338,370
2019-11-11	36.910	37.010	36.750	36.930	25.082	12,542,916
2019-11-08	36.880	37.160	36.830	37.050	25.164	26,626,886
2019-11-07	37.400	37.580	36.880	36.910	25.069	22,727,297
2019-11-06	37.610	37.730	37.350	37.610	25.300	18,757,722
2019-11-05	38.030	38.100	37.470	37.480	25.212	21,688,474
2019-11-04	38.710	38.740	38.030	38.030	25.582	17,709,730
2019-11-01	38.690	38.940	38.390	38.390	25.824	19,263,220
2019-10-31	38.390	38.580	38.180	38.370	25.811	24,539,860
2019-10-30	38.410	38.820	38.300	38.480	25.885	22,019,430
2019-10-29	38.000	38.760	37.920	38.210	25.703	32,212,032
2019-10-28	36.860	37.480	36.820	37.280	25.078	25,800,339
2019-10-25	36.400	36.880	36.310	36.770	24.735	17,497,665
2019-10-24	36.750	36.840	36.260	36.390	24.479	19,998,385
2019-10-23	36.310	36.780	36.220	36.770	24.735	14,000,598
2019-10-22	36.410	36.700	36.250	36.430	24.506	14,549,416
2019-10-21	36.650	36.680	36.360	36.460	24.526	13,237,081
2019-10-18	36.430	36.700	36.350	36.460	24.526	14,219,198
2019-10-17	36.490	36.810	36.370	36.460	24.526	15,312,090
2019-10-16	36.630	36.750	36.320	36.340	24.445	14,435,795
2019-10-15	36.450	36.740	36.410	36.500	24.553	15,178,232
2019-10-14	36.160	36.350	35.980	36.300	24.418	8,700,981
2019-10-11	36.140	36.580	36.070	36.110	24.291	18,446,054
2019-10-10	35.670	36.010	35.600	35.790	24.075	12,198,680
2019-10-09	35.650	35.890	35.530	35.690	24.008	13,634,333
2019-10-08	35.650	35.880	35.420	35.430	23.833	14,761,270
2019-10-07	35.820	36.260	35.800	35.830	24.102	11,759,373
2019-10-04	35.490	35.980	35.450	35.930	24.170	18,065,349
2019-10-03	34.710	35.470	34.600	35.450	23.847	22,076,135
2019-10-02	35.260	35.270	34.660	34.700	23.342	22,458,000
2019-10-01	35.930	36.020	35.430	35.430	23.833	22,013,001
2019-09-30	36.280	36.310	35.920	35.930	24.170	17,205,391
2019-09-27	35.860	36.340	35.720	36.220	24.365	17,583,671
2019-09-26	36.070	36.240	35.570	35.780	24.069	17,059,728
2019-09-25	35.910	36.350	35.700	35.900	24.149	20,269,685
2019-09-24	36.270	36.580	35.980	36.010	24.223	24,186,560
2019-09-23	36.380	36.590	36.230	36.240	24.378	17,295,191
2019-09-20	36.890	37.250	36.480	36.690	24.681	45,990,658
2019-09-19	36.420	36.770	36.340	36.510	24.560	17,746,409
2019-09-18	36.570	36.720	36.260	36.380	24.472	19,679,550
2019-09-17	36.790	36.800	36.350	36.500	24.553	22,091,945
2019-09-16	36.460	37.020	36.350	36.830	24.775	19,877,070
2019-09-13	37.390	37.600	36.610	36.910	24.829	24,099,605
2019-09-12	37.570	37.620	37.060	37.280	25.078	16,692,303
2019-09-11	37.740	37.760	36.900	37.410	25.165	16,963,181
2019-09-10	36.590	37.380	36.020	37.380	25.145	32,250,397
2019-09-09	36.590	36.840	36.130	36.830	24.775	24,675,616
2019-09-06	36.360	36.570	36.110	36.500	24.553	20,873,416
2019-09-05	36.110	36.480	35.890	36.340	24.445	22,096,794
2019-09-04	36.300	36.400	35.700	35.830	24.102	20,649,441
2019-09-03	35.610	36.280	35.510	36.120	24.297	26,624,989
2019-08-30	35.620	35.720	35.280	35.550	23.914	18,873,346
2019-08-29	35.790	35.790	35.230	35.330	23.766	19,610,302
2019-08-28	34.360	35.150	34.280	35.080	23.598	26,047,924
2019-08-27	35.010	35.090	34.310	34.340	23.100	24,715,351
2019-08-26	34.620	34.860	34.480	34.840	23.436	17,468,680
2019-08-23	35.210	35.350	34.170	34.340	23.100	27,765,311
2019-08-22	34.960	35.230	34.800	35.080	23.598	16,933,142

← NewerPage 30 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.