Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	41.850	41.910	41.450	41.780	27.151	18,356,780
2018-09-05	41.290	41.920	41.260	41.850	27.197	21,819,908
2018-09-04	41.480	41.550	41.220	41.370	26.885	15,274,779
2018-08-31	41.290	41.580	41.090	41.520	26.982	20,983,559
2018-08-30	41.230	41.910	41.200	41.500	26.969	16,015,425
2018-08-29	41.500	41.620	41.170	41.500	26.969	15,785,020
2018-08-28	41.610	41.780	41.320	41.500	26.969	19,871,694
2018-08-27	42.520	42.620	41.310	41.580	27.021	24,485,896
2018-08-24	42.430	42.490	42.000	42.400	27.554	21,661,703
2018-08-23	42.110	42.320	41.960	42.200	27.424	21,032,148
2018-08-22	42.150	42.340	41.810	42.070	27.339	15,001,687
2018-08-21	42.330	42.440	41.990	42.160	27.398	18,633,244
2018-08-20	42.200	42.770	42.090	42.330	27.508	22,521,029
2018-08-17	41.480	42.190	41.470	42.090	27.353	25,910,693
2018-08-16	41.230	41.470	41.070	41.420	26.917	16,457,472
2018-08-15	40.800	41.240	40.650	41.160	26.748	22,428,488
2018-08-14	40.840	41.040	40.540	40.710	26.456	17,336,824
2018-08-13	40.950	41.210	40.810	40.810	26.521	19,860,627
2018-08-10	40.810	41.310	40.700	40.930	26.599	18,194,148
2018-08-09	41.300	41.370	40.810	41.000	26.644	20,121,282
2018-08-08	40.710	41.640	40.580	41.410	26.911	25,837,440
2018-08-07	40.850	41.250	40.790	40.840	26.540	18,928,575
2018-08-06	40.360	41.220	40.330	41.040	26.670	27,479,572
2018-08-03	39.620	40.660	39.490	40.540	26.345	27,368,375
2018-08-02	39.620	40.220	39.530	39.650	25.767	31,879,284
2018-08-01	39.630	40.320	39.540	40.270	25.949	32,734,605
2018-07-31	38.210	39.990	38.140	39.930	25.730	50,837,371
2018-07-30	38.360	38.680	38.180	38.590	24.866	21,981,486
2018-07-27	38.100	38.480	38.070	38.410	24.750	22,111,971
2018-07-26	38.040	38.370	38.040	38.160	24.589	24,840,567
2018-07-25	37.670	38.070	37.560	37.990	24.480	17,171,030
2018-07-24	37.370	37.750	37.270	37.700	24.293	17,804,800
2018-07-23	37.340	37.510	37.140	37.210	23.977	20,853,074
2018-07-20	37.200	37.330	37.120	37.330	24.054	15,532,798
2018-07-19	37.450	37.600	37.310	37.360	24.074	16,596,811
2018-07-18	37.590	37.730	37.480	37.660	24.267	20,803,430
2018-07-17	37.460	37.770	37.450	37.650	24.261	15,740,014
2018-07-16	37.480	37.550	37.290	37.380	24.087	17,888,699
2018-07-13	37.500	37.590	37.220	37.530	24.183	15,227,243
2018-07-12	37.410	37.560	37.210	37.520	24.177	16,974,881
2018-07-11	37.250	37.410	37.160	37.210	23.977	17,795,314
2018-07-10	37.300	37.500	37.200	37.430	24.119	20,253,875
2018-07-09	37.270	37.470	37.010	37.160	23.945	22,329,412
2018-07-06	37.000	37.240	36.880	37.110	23.913	18,955,452
2018-07-05	36.540	36.910	36.510	36.870	23.758	20,391,106
2018-07-03	36.390	36.580	36.240	36.350	23.423	9,608,159
2018-07-02	36.000	36.370	36.000	36.330	23.410	14,556,372
2018-06-29	36.450	36.580	36.280	36.280	23.378	20,974,705
2018-06-28	36.110	36.490	36.110	36.360	23.429	16,506,167
2018-06-27	36.300	36.550	36.180	36.210	23.333	29,396,165
2018-06-26	36.400	36.590	36.300	36.380	23.442	25,435,023
2018-06-25	36.320	36.460	36.140	36.380	23.442	20,424,517
2018-06-22	36.490	36.640	36.400	36.510	23.526	27,018,447
2018-06-21	36.270	36.360	36.150	36.300	23.391	16,893,090
2018-06-20	36.290	36.580	36.210	36.460	23.494	21,354,251
2018-06-19	35.890	36.360	35.870	36.220	23.339	18,484,630
2018-06-18	36.130	36.220	35.730	36.160	23.300	24,143,451
2018-06-15	36.190	36.390	36.030	36.360	23.429	49,156,979
2018-06-14	36.220	36.390	36.050	36.160	23.300	19,959,387
2018-06-13	36.370	36.510	36.200	36.220	23.339	16,029,232

← NewerPage 35 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.