Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	34.940	35.120	34.820	34.870	23.457	19,208,728
2019-08-20	35.100	35.160	34.570	34.610	23.282	19,932,510
2019-08-19	34.880	35.320	34.830	35.180	23.665	21,997,296
2019-08-16	34.720	35.010	34.490	34.650	23.309	30,012,334
2019-08-15	34.300	34.580	33.970	34.480	23.194	30,713,665
2019-08-14	34.930	34.980	34.200	34.240	23.033	38,633,421
2019-08-13	35.430	35.810	35.150	35.200	23.679	45,549,453
2019-08-12	36.310	36.320	34.780	35.390	23.806	44,212,665
2019-08-09	36.770	36.830	36.110	36.350	24.452	25,391,703
2019-08-08	36.700	36.950	36.600	36.870	24.802	23,356,429
2019-08-07	36.650	36.780	35.860	36.580	24.607	32,017,253
2019-08-06	37.190	37.310	36.470	36.950	24.856	31,985,843
2019-08-05	37.760	37.830	36.410	36.960	24.862	46,030,183
2019-08-02	38.250	38.540	37.750	38.000	25.562	29,153,640
2019-08-01	38.310	38.620	37.680	38.250	25.730	51,624,920
2019-07-31	38.600	39.670	38.510	38.840	25.885	56,309,423
2019-07-30	39.830	40.240	38.600	38.790	25.852	95,739,668
2019-07-29	42.170	43.000	41.340	41.450	27.624	64,559,186
2019-07-26	42.660	43.170	42.430	43.090	28.717	21,062,187
2019-07-25	42.830	43.000	42.530	42.670	28.437	17,514,634
2019-07-24	43.000	43.000	42.370	42.890	28.584	18,117,838
2019-07-23	42.850	43.230	42.750	43.090	28.717	19,586,904
2019-07-22	42.830	43.020	42.550	42.820	28.537	12,552,086
2019-07-19	43.190	43.210	42.770	42.770	28.504	23,552,579
2019-07-18	42.860	43.060	42.550	43.060	28.697	13,728,877
2019-07-17	43.090	43.190	42.730	42.740	28.484	16,341,532
2019-07-16	42.790	42.970	42.480	42.850	28.557	19,553,386
2019-07-15	42.270	42.770	42.240	42.750	28.491	20,363,912
2019-07-12	42.910	42.990	42.010	42.400	28.257	33,580,967
2019-07-11	43.320	43.560	42.380	42.980	28.644	38,383,518
2019-07-10	43.650	44.110	43.440	44.060	29.364	15,298,599
2019-07-09	43.420	43.800	43.300	43.370	28.904	14,223,308
2019-07-08	43.800	43.870	42.980	43.300	28.857	23,955,312
2019-07-05	44.310	44.350	43.780	43.920	29.270	18,295,227
2019-07-03	44.370	44.560	43.980	44.400	29.590	10,297,580
2019-07-02	43.680	44.220	43.660	44.220	29.470	16,541,898
2019-07-01	43.510	43.880	43.340	43.770	29.171	21,341,392
2019-06-28	43.450	43.720	42.980	43.320	28.871	39,726,209
2019-06-27	43.020	43.560	43.010	43.430	28.944	21,994,977
2019-06-26	43.680	43.800	42.500	42.990	28.651	41,009,348
2019-06-25	43.850	44.290	43.760	43.760	29.164	28,429,015
2019-06-24	43.690	43.900	43.470	43.760	29.164	24,624,075
2019-06-21	43.550	44.000	43.310	43.670	29.104	38,141,203
2019-06-20	43.830	44.110	43.510	43.600	29.057	23,500,300
2019-06-19	43.170	43.590	43.090	43.500	28.991	21,753,611
2019-06-18	42.820	43.330	42.820	43.070	28.704	22,833,434
2019-06-17	42.700	42.900	42.350	42.880	28.577	14,094,931
2019-06-14	42.520	42.870	42.480	42.760	28.497	13,197,872
2019-06-13	43.070	43.140	42.370	42.500	28.324	14,464,042
2019-06-12	42.470	43.170	42.460	43.080	28.711	16,296,843
2019-06-11	43.200	43.300	42.550	42.670	28.437	18,813,162
2019-06-10	43.240	43.240	42.670	43.070	28.704	15,275,727
2019-06-07	42.980	43.250	42.860	42.920	28.604	20,023,470
2019-06-06	42.800	43.090	42.480	42.710	28.464	24,494,222
2019-06-05	42.600	42.840	42.410	42.480	28.311	21,418,861
2019-06-04	42.480	42.750	42.040	42.230	28.144	18,453,537
2019-06-03	41.630	42.190	41.570	41.920	27.938	22,643,082
2019-05-31	41.690	41.980	41.450	41.520	27.671	22,639,288
2019-05-30	41.680	41.950	41.580	41.900	27.924	17,344,308
2019-05-29	41.700	41.840	41.280	41.720	27.804	26,895,761

← NewerPage 31 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.