Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	36.100	36.120	35.770	35.960	22.531	15,394,092
2017-09-21	36.060	36.190	35.910	35.970	22.537	16,580,579
2017-09-20	35.930	36.210	35.810	35.990	22.550	27,066,825
2017-09-19	35.660	35.660	35.350	35.450	22.212	16,539,579
2017-09-18	35.380	35.550	35.210	35.550	22.274	17,850,755
2017-09-15	35.600	35.720	35.240	35.360	22.155	30,430,139
2017-09-14	35.050	35.840	35.000	35.730	22.387	28,907,847
2017-09-13	35.260	35.430	34.970	35.060	21.967	22,115,450
2017-09-12	34.380	35.750	34.360	35.370	22.161	39,268,351
2017-09-11	34.090	34.340	33.980	34.320	21.504	17,263,993
2017-09-08	33.950	34.250	33.800	34.100	21.366	16,276,290
2017-09-07	34.040	34.130	33.810	33.990	21.297	18,831,923
2017-09-06	33.950	34.110	33.910	33.990	21.297	13,925,764
2017-09-05	33.880	34.170	33.750	33.800	21.178	15,068,616
2017-09-01	33.940	34.130	33.820	33.960	21.278	19,160,771
2017-08-31	33.500	34.020	33.480	33.920	21.253	27,300,497
2017-08-30	33.480	33.480	33.250	33.450	20.958	12,394,935
2017-08-29	33.430	33.550	33.240	33.500	20.990	12,884,096
2017-08-28	33.500	33.620	33.410	33.470	20.971	13,033,026
2017-08-25	33.280	33.620	33.230	33.390	20.921	15,171,171
2017-08-24	33.370	33.400	33.170	33.230	20.821	12,140,394
2017-08-23	33.070	33.390	33.070	33.240	20.827	16,989,953
2017-08-22	32.760	33.220	32.700	33.150	20.770	14,178,619
2017-08-21	32.600	32.870	32.320	32.760	20.526	17,848,752
2017-08-18	32.910	32.970	32.650	32.670	20.470	16,326,565
2017-08-17	33.290	33.450	32.950	32.950	20.645	15,661,175
2017-08-16	33.330	33.490	33.260	33.360	20.902	11,128,764
2017-08-15	33.340	33.530	33.260	33.380	20.915	18,048,801
2017-08-14	33.330	33.370	33.140	33.310	20.871	13,482,241
2017-08-11	33.500	33.570	33.210	33.250	20.833	13,626,639
2017-08-10	33.370	33.550	33.210	33.420	20.940	19,062,539
2017-08-09	33.340	33.460	33.160	33.450	20.958	15,807,681
2017-08-08	33.330	33.460	33.220	33.280	20.852	16,986,475
2017-08-07	33.550	33.590	33.250	33.310	20.871	13,188,280
2017-08-04	33.580	34.000	33.480	33.640	21.077	27,183,398
2017-08-03	32.950	33.810	32.860	33.430	20.946	28,739,945
2017-08-02	32.870	32.920	32.700	32.920	20.626	30,412,116
2017-08-01	33.040	33.300	32.720	33.080	20.526	28,072,552
2017-07-31	33.210	33.390	33.140	33.160	20.576	23,169,660
2017-07-28	33.060	33.170	32.810	33.150	20.569	17,116,117
2017-07-27	32.790	33.000	32.690	33.000	20.476	17,561,221
2017-07-26	33.090	33.100	32.830	32.890	20.408	16,572,674
2017-07-25	33.380	33.480	33.010	33.100	20.538	20,856,025
2017-07-24	33.380	33.450	33.170	33.320	20.675	15,558,937
2017-07-21	33.470	33.580	33.390	33.480	20.774	12,673,718
2017-07-20	33.470	33.700	33.340	33.540	20.811	17,870,043
2017-07-19	33.370	33.690	33.310	33.620	20.861	19,825,951
2017-07-18	33.230	33.390	33.040	33.360	20.700	15,356,148
2017-07-17	33.440	33.470	33.140	33.250	20.632	17,733,866
2017-07-14	33.270	33.550	33.240	33.430	20.743	13,175,843
2017-07-13	33.220	33.340	32.990	33.280	20.650	14,112,006
2017-07-12	33.340	33.530	33.200	33.220	20.613	14,577,979
2017-07-11	33.400	33.470	33.050	33.170	20.582	12,874,083
2017-07-10	33.360	33.530	33.240	33.410	20.731	14,256,720
2017-07-07	33.250	33.360	33.020	33.350	20.694	17,914,522
2017-07-06	33.640	33.670	33.140	33.220	20.613	14,676,318
2017-07-05	33.940	33.950	33.490	33.640	20.874	17,072,270
2017-07-03	33.480	33.970	33.470	33.820	20.985	8,971,964
2017-06-30	33.730	33.800	33.510	33.590	20.843	14,242,175
2017-06-29	33.750	33.870	33.370	33.630	20.867	15,724,837

← NewerPage 39 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.