Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	36.640	37.040	36.620	36.780	23.471	34,125,253
2018-03-15	36.350	36.810	36.350	36.580	23.343	20,508,310
2018-03-14	36.840	36.990	36.180	36.350	23.196	23,378,458
2018-03-13	36.800	36.960	36.430	36.750	23.452	29,560,695
2018-03-12	36.920	37.000	36.500	36.610	23.362	26,571,656
2018-03-09	36.610	36.920	36.530	36.770	23.464	19,300,743
2018-03-08	35.990	36.500	35.930	36.500	23.292	21,646,630
2018-03-07	35.600	36.080	35.550	35.930	22.928	23,440,328
2018-03-06	36.240	36.240	35.750	35.880	22.896	18,003,479
2018-03-05	35.820	36.280	35.770	36.120	23.050	22,319,609
2018-03-02	35.550	36.070	35.400	35.950	22.941	22,271,336
2018-03-01	36.120	36.270	35.200	35.630	22.737	30,282,896
2018-02-28	37.030	37.280	36.310	36.310	23.171	28,360,927
2018-02-27	37.070	37.240	36.740	36.800	23.484	23,543,093
2018-02-26	36.290	37.210	36.210	37.090	23.669	25,407,302
2018-02-23	35.930	36.300	35.830	36.260	23.139	17,940,029
2018-02-22	35.870	36.150	35.610	35.740	22.807	23,983,454
2018-02-21	35.970	36.590	35.730	35.760	22.820	25,872,327
2018-02-20	36.020	36.490	35.880	36.010	22.979	27,202,370
2018-02-16	35.760	36.660	35.680	36.260	23.139	27,659,595
2018-02-15	35.370	35.730	35.080	35.710	22.788	22,588,379
2018-02-14	34.700	35.340	34.560	35.190	22.456	24,494,749
2018-02-13	34.570	35.030	34.410	34.940	22.297	21,559,570
2018-02-12	34.450	34.870	34.030	34.660	22.118	38,743,670
2018-02-09	34.190	34.430	33.200	34.160	21.799	49,851,776
2018-02-08	35.000	35.170	33.600	33.630	21.461	45,850,792
2018-02-07	35.130	35.650	34.970	34.980	22.322	30,955,980
2018-02-06	34.160	35.480	34.000	35.280	22.514	56,035,067
2018-02-05	36.480	36.700	34.000	34.670	22.124	42,463,657
2018-02-02	36.600	37.250	36.510	36.610	23.362	25,588,907
2018-02-01	36.610	37.400	36.610	36.830	23.503	29,697,926
2018-01-31	37.920	37.990	36.830	37.040	23.420	35,859,926
2018-01-30	38.210	38.750	37.350	37.800	23.900	48,483,684
2018-01-29	39.000	39.430	38.770	39.020	24.672	36,779,014
2018-01-26	37.300	39.090	37.300	39.010	24.665	51,441,419
2018-01-25	36.970	37.340	36.900	37.230	23.540	18,988,232
2018-01-24	36.990	37.070	36.730	36.930	23.350	18,673,191
2018-01-23	36.820	37.080	36.540	36.820	23.281	18,527,212
2018-01-22	36.890	37.070	36.730	36.930	23.350	21,380,495
2018-01-19	37.190	37.280	36.500	36.940	23.357	31,133,684
2018-01-18	37.170	37.170	36.700	36.990	23.388	19,946,528
2018-01-17	36.820	37.370	36.770	37.180	23.508	25,332,363
2018-01-16	36.570	36.980	36.470	36.600	23.142	30,536,699
2018-01-12	36.630	36.800	36.460	36.540	23.104	20,240,700
2018-01-11	36.640	36.700	36.420	36.560	23.116	15,102,555
2018-01-10	36.340	36.610	36.310	36.470	23.059	18,755,825
2018-01-09	36.440	36.640	36.360	36.410	23.021	16,876,226
2018-01-08	36.720	36.800	36.330	36.450	23.047	19,964,341
2018-01-05	36.820	36.880	36.610	36.860	23.306	13,167,517
2018-01-04	36.710	36.920	36.600	36.790	23.262	13,046,517
2018-01-03	36.450	36.770	36.230	36.710	23.211	14,183,151
2018-01-02	36.380	36.520	36.240	36.440	23.040	17,059,833
2017-12-29	36.230	36.490	36.220	36.220	22.901	12,038,261
2017-12-28	36.360	36.530	36.250	36.370	22.996	6,939,431
2017-12-27	36.310	36.460	36.230	36.330	22.971	8,768,964
2017-12-26	36.090	36.270	35.950	36.210	22.895	11,480,590
2017-12-22	36.270	36.380	36.050	36.140	22.851	9,063,557
2017-12-21	36.540	36.600	36.190	36.240	22.914	15,566,948
2017-12-20	36.990	37.140	36.420	36.460	23.053	15,914,557
2017-12-19	37.200	37.230	36.880	36.940	23.357	14,817,659

← NewerPage 37 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.