Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	36.390	36.400	36.150	36.300	23.391	16,371,887
2018-06-11	36.800	36.800	36.280	36.300	23.391	19,505,640
2018-06-08	36.530	36.710	36.450	36.670	23.629	16,453,783
2018-06-07	36.490	36.590	36.370	36.490	23.513	17,083,337
2018-06-06	36.400	36.570	36.190	36.380	23.442	19,368,093
2018-06-05	36.510	36.640	36.340	36.440	23.481	21,476,093
2018-06-04	36.410	36.560	36.230	36.450	23.487	19,015,319
2018-06-01	36.260	36.280	36.110	36.250	23.358	22,345,011
2018-05-31	35.950	36.200	35.890	35.930	23.152	30,926,468
2018-05-30	35.950	36.250	35.900	36.050	23.230	29,093,773
2018-05-29	35.370	35.730	35.320	35.700	23.004	28,179,639
2018-05-25	35.820	35.920	35.540	35.680	22.991	15,005,376
2018-05-24	35.960	36.090	35.770	35.890	23.126	17,523,066
2018-05-23	35.680	36.030	35.630	35.970	23.178	20,358,642
2018-05-22	35.800	36.090	35.690	35.720	23.017	14,477,322
2018-05-21	35.710	35.870	35.520	35.800	23.068	17,802,903
2018-05-18	35.610	35.750	35.430	35.640	22.965	15,734,639
2018-05-17	35.630	35.780	35.440	35.710	23.011	13,021,432
2018-05-16	35.730	35.880	35.570	35.680	22.991	21,870,711
2018-05-15	35.510	35.780	35.480	35.690	22.998	19,345,643
2018-05-14	35.510	35.920	35.490	35.860	23.107	21,485,052
2018-05-11	35.130	35.560	35.070	35.500	22.875	21,619,964
2018-05-10	35.000	35.310	34.890	35.040	22.579	30,906,653
2018-05-09	35.020	35.410	34.870	35.170	22.443	20,430,209
2018-05-08	34.910	35.090	34.710	34.980	22.322	28,269,650
2018-05-07	34.790	35.130	34.710	34.930	22.290	21,580,018
2018-05-04	34.560	34.990	34.370	34.840	22.233	19,795,912
2018-05-03	34.820	34.880	34.420	34.760	22.182	23,517,902
2018-05-02	35.170	35.370	34.740	34.890	22.265	29,550,260
2018-05-01	35.580	36.050	34.640	35.400	22.590	51,278,154
2018-04-30	37.130	37.180	36.400	36.610	23.362	28,295,789
2018-04-27	36.780	37.110	36.700	37.000	23.611	14,425,149
2018-04-26	36.800	37.100	36.750	36.850	23.515	20,405,651
2018-04-25	36.920	37.040	36.510	36.680	23.407	27,730,213
2018-04-24	36.910	37.270	36.770	37.060	23.650	27,106,350
2018-04-23	36.670	36.890	36.600	36.800	23.484	25,381,058
2018-04-20	36.500	36.790	36.470	36.630	23.375	22,371,993
2018-04-19	36.390	36.690	36.270	36.530	23.311	16,636,652
2018-04-18	36.380	36.590	36.280	36.490	23.286	14,652,497
2018-04-17	36.750	36.780	36.270	36.330	23.184	17,675,580
2018-04-16	36.500	36.730	36.390	36.530	23.311	15,932,369
2018-04-13	36.410	36.500	36.130	36.320	23.177	17,774,340
2018-04-12	36.030	36.500	35.970	36.320	23.177	23,817,976
2018-04-11	35.730	36.070	35.590	35.790	22.839	13,879,915
2018-04-10	36.000	36.100	35.720	35.950	22.941	20,667,254
2018-04-09	35.300	35.930	35.220	35.460	22.629	20,457,297
2018-04-06	35.560	35.870	34.890	35.170	22.443	22,288,200
2018-04-05	35.670	36.000	35.530	35.730	22.801	25,781,789
2018-04-04	35.320	36.230	35.240	36.130	23.056	22,010,682
2018-04-03	35.110	35.740	34.920	35.680	22.769	21,347,927
2018-04-02	35.420	35.740	34.760	35.050	22.367	28,323,299
2018-03-29	35.520	35.670	35.070	35.490	22.648	24,804,731
2018-03-28	35.180	35.810	35.120	35.300	22.526	26,349,684
2018-03-27	35.180	35.560	34.780	35.010	22.341	28,835,227
2018-03-26	34.930	35.150	34.320	35.040	22.360	24,926,468
2018-03-23	35.490	35.500	34.440	34.490	22.010	29,385,731
2018-03-22	36.030	36.140	35.470	35.600	22.718	22,094,686
2018-03-21	36.490	36.730	36.200	36.270	23.145	19,071,392
2018-03-20	36.370	36.550	36.120	36.330	23.184	20,295,824
2018-03-19	36.800	36.800	36.080	36.330	23.184	20,003,761

← NewerPage 36 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.