Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	37.220	37.350	37.060	37.130	23.477	17,670,415
2017-12-15	36.780	37.230	36.710	37.200	23.521	39,820,015
2017-12-14	36.730	36.890	36.340	36.460	23.053	15,585,393
2017-12-13	36.570	36.800	36.470	36.640	23.167	16,639,709
2017-12-12	36.360	36.820	36.250	36.580	23.129	23,700,139
2017-12-11	36.040	36.260	35.690	36.210	22.895	15,138,497
2017-12-08	35.320	35.770	35.320	35.740	22.598	15,705,759
2017-12-07	35.560	35.640	35.150	35.500	22.446	16,661,421
2017-12-06	35.580	35.880	35.510	35.560	22.484	18,317,677
2017-12-05	35.920	36.190	35.510	35.630	22.528	23,525,912
2017-12-04	36.490	36.620	36.050	36.060	22.800	14,847,487
2017-12-01	36.290	36.500	36.010	36.350	22.984	19,588,485
2017-11-30	36.210	36.480	36.080	36.260	22.927	24,063,663
2017-11-29	35.940	36.410	35.880	36.210	22.895	16,122,827
2017-11-28	35.590	35.890	35.520	35.850	22.667	13,687,033
2017-11-27	35.520	35.650	35.380	35.490	22.440	10,848,611
2017-11-24	35.510	35.560	35.370	35.490	22.440	6,742,754
2017-11-22	35.450	35.500	35.320	35.430	22.402	11,122,967
2017-11-21	35.400	35.730	35.380	35.540	22.471	13,333,100
2017-11-20	35.380	35.450	35.270	35.350	22.351	12,455,540
2017-11-17	35.370	35.490	35.170	35.370	22.364	15,649,265
2017-11-16	35.340	35.580	35.250	35.560	22.484	13,625,901
2017-11-15	35.280	35.500	35.230	35.360	22.358	13,646,138
2017-11-14	35.250	35.700	35.220	35.380	22.370	17,278,538
2017-11-13	35.220	35.480	35.140	35.300	22.320	25,072,657
2017-11-10	35.100	35.190	34.800	35.180	22.244	15,858,589
2017-11-09	35.080	35.250	34.840	35.200	22.256	14,088,713
2017-11-08	35.370	35.390	35.030	35.340	22.143	14,302,148
2017-11-07	35.300	35.420	35.240	35.360	22.155	11,480,906
2017-11-06	35.590	35.610	35.120	35.320	22.130	11,200,542
2017-11-03	35.450	35.560	35.320	35.550	22.274	9,358,255
2017-11-02	35.270	35.510	35.030	35.460	22.218	13,880,021
2017-11-01	35.010	35.730	34.900	35.260	22.092	16,557,497
2017-10-31	35.050	35.340	34.100	35.060	21.967	24,794,085
2017-10-30	35.430	35.470	35.020	35.150	22.024	26,679,586
2017-10-27	35.530	35.750	35.400	35.600	22.305	15,746,865
2017-10-26	36.090	36.220	35.600	35.740	22.393	18,374,277
2017-10-25	36.200	36.350	35.920	36.160	22.656	17,523,488
2017-10-24	36.450	36.530	35.990	36.270	22.725	15,826,126
2017-10-23	36.300	36.780	36.300	36.400	22.807	15,978,008
2017-10-20	36.300	36.420	36.030	36.420	22.819	18,447,319
2017-10-19	35.890	36.380	35.840	36.240	22.706	20,858,028
2017-10-18	36.250	36.290	35.790	35.830	22.450	15,196,572
2017-10-17	35.930	36.330	35.750	36.200	22.681	14,776,764
2017-10-16	36.350	36.480	35.880	35.980	22.544	14,315,006
2017-10-13	36.370	36.490	36.250	36.340	22.769	13,458,842
2017-10-12	36.480	36.600	36.280	36.350	22.775	14,750,098
2017-10-11	36.370	36.480	36.200	36.450	22.838	18,163,687
2017-10-10	36.380	36.510	36.030	36.400	22.807	18,697,433
2017-10-09	36.060	36.150	35.930	36.140	22.644	10,278,081
2017-10-06	35.990	36.140	35.940	36.050	22.587	12,711,345
2017-10-05	35.880	36.000	35.750	36.000	22.556	14,340,408
2017-10-04	36.180	36.240	35.900	35.960	22.531	11,435,268
2017-10-03	36.020	36.200	35.750	36.140	22.644	14,328,392
2017-10-02	35.670	36.100	35.490	36.070	22.600	17,541,300
2017-09-29	35.640	35.700	35.350	35.700	22.368	16,867,900
2017-09-28	35.270	35.780	35.220	35.600	22.305	19,038,086
2017-09-27	35.250	35.530	35.190	35.450	22.212	15,502,759
2017-09-26	35.510	35.650	35.240	35.300	22.118	18,508,029
2017-09-25	35.900	36.030	35.440	35.510	22.249	23,379,828

← NewerPage 38 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.