Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	45.350	46.260	45.280	46.230	30.275	45,054,495
2018-11-29	44.760	45.830	44.700	45.510	29.803	26,065,315
2018-11-28	44.290	44.920	44.100	44.900	29.404	19,892,669
2018-11-27	43.200	44.150	42.970	44.070	28.860	19,765,873
2018-11-26	43.320	43.490	42.880	43.340	28.382	20,147,948
2018-11-23	42.950	43.550	42.800	43.140	28.251	8,844,009
2018-11-21	43.500	43.500	42.770	43.100	28.225	19,665,848
2018-11-20	44.010	44.390	43.400	43.530	28.507	22,968,557
2018-11-19	43.620	44.270	43.510	44.180	28.932	23,671,575
2018-11-16	43.100	43.780	42.910	43.510	28.493	24,604,576
2018-11-15	42.700	43.390	42.350	43.210	28.297	25,936,305
2018-11-14	43.760	43.850	42.710	42.910	28.101	28,398,871
2018-11-13	44.330	44.460	43.350	43.520	28.500	20,159,015
2018-11-12	44.280	44.550	43.900	44.110	28.886	21,853,847
2018-11-09	43.720	44.610	43.720	44.280	28.998	26,042,654
2018-11-08	43.860	44.200	43.470	43.850	28.716	25,696,520
2018-11-07	43.380	44.560	43.290	44.400	28.854	36,794,929
2018-11-06	43.580	43.590	42.690	43.010	27.950	22,194,183
2018-11-05	42.830	43.620	42.830	43.520	28.282	21,628,396
2018-11-02	43.760	43.840	42.480	42.930	27.898	24,223,028
2018-11-01	43.200	43.830	43.090	43.670	28.379	24,278,152
2018-10-31	43.010	43.660	42.710	43.060	27.983	28,193,235
2018-10-30	41.950	43.090	41.780	42.890	27.872	35,424,202
2018-10-29	42.950	43.680	42.560	43.230	28.093	31,847,559
2018-10-26	43.050	43.280	42.180	42.600	27.684	30,295,333
2018-10-25	42.390	43.940	41.660	43.410	28.210	38,600,642
2018-10-24	43.810	44.290	42.360	42.480	27.606	36,927,206
2018-10-23	43.890	44.320	43.690	44.100	28.659	23,073,114
2018-10-22	44.440	44.510	44.020	44.370	28.834	18,026,878
2018-10-19	44.050	44.830	43.980	44.500	28.919	19,564,875
2018-10-18	44.340	44.500	43.710	44.000	28.594	22,498,368
2018-10-17	43.770	44.800	43.750	44.570	28.964	23,154,167
2018-10-16	43.350	43.980	43.040	43.930	28.548	22,353,654
2018-10-15	43.650	43.710	42.980	43.120	28.022	24,002,742
2018-10-12	42.770	43.960	42.640	43.780	28.451	30,417,070
2018-10-11	44.360	44.490	42.400	42.810	27.820	44,299,198
2018-10-10	45.450	45.730	44.480	44.510	28.925	33,746,234
2018-10-09	44.990	45.810	44.790	45.470	29.549	21,486,844
2018-10-08	44.750	45.320	44.700	45.280	29.426	24,679,621
2018-10-05	44.710	45.000	44.600	44.910	29.185	18,112,568
2018-10-04	44.530	44.790	44.290	44.700	29.049	18,960,406
2018-10-03	44.280	44.840	44.280	44.810	29.120	23,957,631
2018-10-02	44.210	44.390	44.130	44.220	28.737	18,167,693
2018-10-01	44.030	44.520	43.910	44.270	28.769	16,872,537
2018-09-28	43.930	44.140	43.730	44.070	28.639	15,454,591
2018-09-27	43.790	44.180	43.680	43.900	28.529	14,887,434
2018-09-26	43.840	44.310	43.640	43.680	28.386	18,384,817
2018-09-25	44.130	44.290	43.760	43.790	28.457	15,318,520
2018-09-24	43.940	44.460	43.830	43.930	28.548	18,089,591
2018-09-21	43.780	44.200	43.610	44.060	28.633	37,092,579
2018-09-20	43.370	43.880	43.350	43.750	28.431	18,419,809
2018-09-19	43.420	43.680	42.990	43.260	28.113	23,783,088
2018-09-18	43.000	43.680	42.830	43.510	28.275	20,464,991
2018-09-17	43.020	43.180	42.740	43.010	27.950	16,904,263
2018-09-14	42.750	43.000	42.500	42.960	27.918	16,800,655
2018-09-13	42.500	42.920	42.430	42.850	27.846	18,666,129
2018-09-12	42.300	42.790	42.280	42.410	27.560	17,508,205
2018-09-11	42.000	42.430	41.950	42.310	27.495	19,658,786
2018-09-10	42.380	42.720	42.050	42.060	27.333	21,482,206
2018-09-07	41.590	42.350	41.460	42.200	27.424	21,221,658

← NewerPage 34 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.