Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	33.750	33.870	33.370	33.630	20.867	15,724,837
2017-06-28	33.860	33.990	33.650	33.750	20.942	15,594,035
2017-06-27	34.130	34.130	33.750	33.770	20.954	16,089,942
2017-06-26	34.160	34.210	33.970	34.040	21.122	14,937,604
2017-06-23	34.080	34.220	33.970	34.170	21.202	31,668,800
2017-06-22	33.950	34.480	33.920	34.060	21.134	23,352,529
2017-06-21	33.580	34.100	33.580	33.880	21.022	27,134,492
2017-06-20	33.210	33.750	33.150	33.560	20.824	27,473,775
2017-06-19	32.940	33.250	32.910	33.220	20.613	21,922,146
2017-06-16	32.980	33.130	32.810	32.970	20.458	33,600,044
2017-06-15	32.620	33.030	32.560	32.810	20.359	19,952,115
2017-06-14	32.590	32.760	32.460	32.690	20.284	14,568,177
2017-06-13	32.710	32.780	32.520	32.580	20.216	18,093,913
2017-06-12	32.770	33.090	32.700	32.700	20.290	30,435,515
2017-06-09	31.810	32.800	31.740	32.770	20.334	31,764,609
2017-06-08	32.000	32.100	31.670	31.750	19.701	35,620,773
2017-06-07	32.080	32.160	31.900	32.000	19.856	17,479,641
2017-06-06	32.300	32.370	32.040	32.070	19.899	18,831,186
2017-06-05	32.510	32.580	32.200	32.350	20.073	14,994,836
2017-06-02	32.770	32.880	32.440	32.540	20.191	21,984,543
2017-06-01	32.670	32.850	32.520	32.710	20.297	25,184,803
2017-05-31	32.280	32.790	32.130	32.650	20.259	30,585,499
2017-05-30	32.060	32.310	32.020	32.130	19.937	16,913,643
2017-05-26	32.180	32.290	32.100	32.140	19.943	12,330,746
2017-05-25	32.060	32.200	31.970	32.160	19.955	18,227,244
2017-05-24	32.170	32.280	31.970	32.050	19.887	23,576,821
2017-05-23	32.120	32.280	32.080	32.140	19.943	18,517,410
2017-05-22	32.500	32.500	32.120	32.120	19.930	26,725,962
2017-05-19	32.300	32.460	32.190	32.460	20.141	29,885,432
2017-05-18	32.200	32.420	32.070	32.220	19.992	24,874,822
2017-05-17	32.600	32.600	32.210	32.230	19.999	29,931,281
2017-05-16	32.560	32.800	32.390	32.600	20.228	42,437,834
2017-05-15	32.970	33.180	32.800	33.120	20.551	20,530,444
2017-05-12	32.890	33.070	32.890	33.010	20.483	18,589,187
2017-05-11	32.990	33.140	32.850	33.040	20.501	26,421,567
2017-05-10	33.000	33.120	32.900	33.030	20.495	34,829,852
2017-05-09	33.450	33.590	33.350	33.380	20.514	18,028,248
2017-05-08	33.400	33.620	33.350	33.450	20.557	24,781,543
2017-05-05	33.440	33.480	33.230	33.480	20.575	22,999,966
2017-05-04	33.440	33.590	33.320	33.450	20.557	26,897,869
2017-05-03	33.480	33.590	33.300	33.470	20.569	26,155,748
2017-05-02	33.580	33.720	32.880	33.610	20.655	42,965,678
2017-05-01	33.890	33.990	33.770	33.780	20.759	23,910,833
2017-04-28	33.880	33.940	33.750	33.920	20.846	16,842,077
2017-04-27	33.960	34.020	33.770	33.860	20.809	15,633,139
2017-04-26	33.860	34.030	33.850	33.850	20.802	20,884,483
2017-04-25	33.820	33.960	33.710	33.760	20.747	19,756,176
2017-04-24	33.980	34.030	33.650	33.740	20.735	22,438,501
2017-04-21	33.640	33.730	33.470	33.640	20.673	25,552,227
2017-04-20	33.630	33.870	33.480	33.740	20.735	19,339,319
2017-04-19	33.850	33.910	33.550	33.610	20.655	25,204,302
2017-04-18	33.760	33.880	33.660	33.840	20.796	22,293,365
2017-04-17	33.900	34.050	33.820	34.000	20.895	15,963,462
2017-04-13	33.880	34.020	33.820	33.880	20.821	13,560,553
2017-04-12	33.880	33.990	33.710	33.920	20.846	26,022,628
2017-04-11	34.020	34.080	33.740	33.930	20.852	20,155,642
2017-04-10	34.130	34.220	33.970	34.040	20.919	16,852,722
2017-04-07	34.090	34.250	34.040	34.100	20.956	14,728,069
2017-04-06	34.140	34.350	34.060	34.110	20.962	17,164,706
2017-04-05	34.330	34.520	34.150	34.190	21.011	20,321,225

← NewerPage 40 of 79 · 4,731 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.