Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	43.610	43.790	43.290	43.360	28.643	26,667,781
2019-02-28	42.950	43.780	42.870	43.350	28.637	39,002,427
2019-02-27	42.980	43.220	42.810	42.930	28.359	16,475,074
2019-02-26	42.960	43.230	42.800	43.020	28.419	16,548,959
2019-02-25	43.040	43.370	42.940	43.080	28.458	25,274,815
2019-02-22	42.300	43.130	42.220	42.960	28.379	24,779,329
2019-02-21	42.020	42.320	41.860	42.140	27.837	19,611,883
2019-02-20	42.530	42.560	41.930	42.200	27.877	27,354,884
2019-02-19	42.240	42.860	42.190	42.600	28.141	24,432,985
2019-02-15	42.380	42.510	42.080	42.400	28.009	19,168,993
2019-02-14	41.700	42.120	41.620	41.970	27.725	19,864,949
2019-02-13	41.920	42.060	41.390	41.700	27.547	24,757,195
2019-02-12	41.710	42.010	41.390	41.870	27.659	30,540,177
2019-02-11	42.280	42.310	41.510	41.680	27.533	27,102,134
2019-02-08	41.530	42.240	41.490	42.230	27.897	27,500,125
2019-02-07	42.110	42.150	41.210	41.700	27.547	24,248,008
2019-02-06	41.920	42.370	41.790	42.330	27.963	16,450,410
2019-02-05	42.430	42.730	42.060	42.110	27.818	21,127,641
2019-02-04	42.840	42.840	41.960	42.440	28.036	19,426,485
2019-02-01	42.870	43.120	42.550	42.880	28.326	27,239,681
2019-01-31	41.380	42.620	41.350	42.450	28.042	40,927,452
2019-01-30	40.770	41.750	40.730	41.580	27.230	36,067,880
2019-01-29	39.500	40.850	39.470	40.770	26.699	51,376,808
2019-01-28	40.500	40.530	39.480	39.530	25.887	39,329,694
2019-01-25	41.100	41.250	40.510	40.640	26.614	35,862,455
2019-01-24	41.780	41.790	40.620	40.950	26.817	34,394,023
2019-01-23	41.990	42.200	41.550	42.160	27.609	24,462,813
2019-01-22	42.410	42.690	41.930	42.270	27.681	29,444,122
2019-01-18	42.860	42.880	42.260	42.530	27.852	38,618,455
2019-01-17	41.950	42.660	41.830	42.470	27.812	24,177,284
2019-01-16	42.590	42.790	42.030	42.110	27.577	30,169,380
2019-01-15	42.600	43.240	42.430	42.730	27.983	25,865,371
2019-01-14	42.550	42.630	42.170	42.370	27.747	17,605,173
2019-01-11	42.330	42.880	42.150	42.880	28.081	21,064,506
2019-01-10	43.220	43.230	42.030	42.310	27.708	39,731,162
2019-01-09	43.460	43.670	43.200	43.340	28.382	20,107,580
2019-01-08	43.560	43.700	43.150	43.430	28.441	19,677,231
2019-01-07	43.070	43.620	42.860	43.230	28.310	20,995,469
2019-01-04	42.440	43.350	42.260	43.000	28.160	27,145,348
2019-01-03	43.240	43.340	41.950	42.040	27.531	28,503,533
2019-01-02	43.120	43.500	42.640	43.250	28.323	26,430,315
2018-12-31	43.210	43.730	43.100	43.650	28.585	20,534,028
2018-12-28	43.020	43.540	42.810	42.960	28.133	25,480,977
2018-12-27	41.810	42.850	41.260	42.850	28.061	28,894,672
2018-12-26	40.660	42.200	40.420	42.190	27.629	25,437,131
2018-12-24	41.810	41.960	40.520	40.550	26.555	19,778,205
2018-12-21	41.640	42.870	41.450	41.930	27.459	61,928,192
2018-12-20	41.710	42.410	41.530	41.950	27.472	34,494,680
2018-12-19	42.830	42.990	41.560	41.970	27.485	36,937,957
2018-12-18	43.470	43.500	42.040	42.400	27.767	31,125,779
2018-12-17	43.500	43.970	42.980	43.110	28.232	38,651,866
2018-12-14	44.080	44.120	43.430	43.800	28.683	33,024,982
2018-12-13	44.460	44.900	44.210	44.570	29.188	23,613,921
2018-12-12	44.350	44.850	44.150	44.160	28.919	20,180,938
2018-12-11	44.080	44.510	43.570	44.010	28.821	23,904,931
2018-12-10	44.140	44.560	43.070	44.400	29.076	26,187,895
2018-12-07	44.820	44.940	43.680	43.920	28.762	27,963,885
2018-12-06	44.580	44.990	43.620	44.980	29.456	32,188,528
2018-12-04	46.230	46.470	45.110	45.140	29.561	28,703,898
2018-12-03	46.370	46.380	45.760	45.990	30.118	26,771,178

← NewerPage 33 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.