Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	42.150	42.480	41.890	41.900	27.924	49,440,610
2019-05-24	42.060	42.310	41.870	41.950	27.958	15,383,341
2019-05-23	41.840	41.980	41.650	41.920	27.938	25,495,944
2019-05-22	41.690	42.210	41.550	41.990	27.984	25,274,604
2019-05-21	41.710	41.810	41.490	41.670	27.771	28,785,056
2019-05-20	41.400	41.710	41.280	41.590	27.718	24,251,591
2019-05-17	41.300	41.810	41.250	41.470	27.638	29,187,684
2019-05-16	41.150	41.980	41.150	41.640	27.751	25,508,486
2019-05-15	40.860	41.290	40.700	41.150	27.424	33,520,678
2019-05-14	40.590	40.870	40.560	40.660	27.098	26,772,759
2019-05-13	40.230	40.650	40.150	40.570	27.038	28,010,788
2019-05-10	40.630	40.820	39.870	40.720	27.138	17,391,527
2019-05-09	40.300	40.840	40.230	40.640	27.085	19,732,461
2019-05-08	40.800	41.030	40.440	40.950	27.051	23,811,968
2019-05-07	41.390	41.710	40.500	40.830	26.972	27,603,838
2019-05-06	40.910	41.770	40.840	41.650	27.514	25,973,406
2019-05-03	41.220	41.500	41.030	41.390	27.342	18,664,759
2019-05-02	40.810	41.020	40.580	41.010	27.091	20,471,210
2019-05-01	40.590	40.920	40.170	40.770	26.932	20,703,406
2019-04-30	40.400	41.180	39.800	40.610	26.827	34,360,400
2019-04-29	39.970	40.020	39.590	39.590	26.153	23,229,001
2019-04-26	39.670	39.990	39.450	39.970	26.404	20,053,193
2019-04-25	39.250	39.830	39.170	39.610	26.166	18,130,065
2019-04-24	39.500	39.640	39.160	39.370	26.007	21,196,994
2019-04-23	39.090	39.640	38.880	39.420	26.041	26,672,102
2019-04-22	39.030	39.500	38.810	38.980	25.750	31,018,904
2019-04-18	39.930	39.930	38.420	39.380	26.014	50,579,774
2019-04-17	40.900	41.000	39.390	39.880	26.344	42,412,117
2019-04-16	42.220	42.300	40.830	40.920	27.031	27,506,976
2019-04-15	41.860	42.120	41.470	42.090	27.804	18,362,788
2019-04-12	42.340	42.340	41.580	41.710	27.553	21,338,546
2019-04-11	42.790	42.830	41.990	42.270	27.923	20,214,877
2019-04-10	42.920	42.920	42.650	42.730	28.227	13,202,615
2019-04-09	42.980	43.000	42.580	42.840	28.300	18,825,072
2019-04-08	43.070	43.280	42.910	43.140	28.498	15,410,323
2019-04-05	42.980	43.280	42.890	42.990	28.399	15,559,043
2019-04-04	42.790	42.920	42.500	42.740	28.234	12,990,972
2019-04-03	42.990	43.070	42.550	42.840	28.300	16,200,402
2019-04-02	42.950	43.180	42.740	42.910	28.346	18,625,129
2019-04-01	42.580	42.940	42.550	42.840	28.300	20,345,046
2019-03-29	42.400	42.580	42.190	42.470	28.055	21,681,834
2019-03-28	42.180	42.370	42.060	42.290	27.936	16,915,541
2019-03-27	42.340	42.640	41.920	42.020	27.758	19,455,048
2019-03-26	42.200	42.700	42.130	42.420	28.022	20,849,279
2019-03-25	41.810	42.150	41.670	41.890	27.672	19,823,316
2019-03-22	42.200	42.620	41.830	41.850	27.646	19,620,105
2019-03-21	41.930	42.640	41.870	42.350	27.976	24,262,553
2019-03-20	42.200	42.400	41.780	42.170	27.857	23,499,035
2019-03-19	41.970	42.430	41.750	42.300	27.943	26,403,227
2019-03-18	41.770	42.070	41.650	41.810	27.619	18,994,345
2019-03-15	41.230	41.880	40.860	41.780	27.600	74,768,652
2019-03-14	42.000	42.080	41.130	41.190	27.210	32,119,596
2019-03-13	41.870	42.130	41.550	42.010	27.751	23,715,316
2019-03-12	41.700	41.920	41.370	41.730	27.566	24,170,539
2019-03-11	41.100	41.520	40.800	41.500	27.415	29,161,545
2019-03-08	41.330	41.440	40.340	40.890	27.012	31,306,119
2019-03-07	41.860	41.890	41.250	41.390	27.342	29,046,132
2019-03-06	42.820	42.870	41.620	41.860	27.652	22,410,359
2019-03-05	43.090	43.250	42.850	42.890	28.333	26,529,812
2019-03-04	43.440	43.590	42.880	43.070	28.452	22,805,820

← NewerPage 32 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.