Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	34.180	34.500	34.050	34.340	21.104	20,324,177
2017-04-03	34.110	34.350	34.100	34.240	21.042	19,064,752
2017-03-31	34.210	34.380	34.160	34.210	21.024	19,616,837
2017-03-30	34.190	34.440	34.150	34.350	21.110	15,803,465
2017-03-29	34.160	34.450	34.110	34.330	21.097	18,214,174
2017-03-28	34.060	34.260	33.970	34.160	20.993	19,327,725
2017-03-27	33.740	34.310	33.740	34.180	21.005	18,852,055
2017-03-24	34.270	34.270	33.940	34.000	20.895	28,583,110
2017-03-23	34.320	34.560	34.230	34.290	21.073	21,378,704
2017-03-22	34.300	34.540	33.990	34.470	21.184	27,528,267
2017-03-21	34.480	34.610	34.180	34.250	21.048	33,083,479
2017-03-20	34.400	34.500	34.320	34.380	21.128	18,435,514
2017-03-17	34.460	34.580	34.270	34.320	21.091	45,736,117
2017-03-16	34.570	34.630	34.250	34.430	21.159	21,816,219
2017-03-15	34.220	34.700	34.180	34.630	21.282	24,279,839
2017-03-14	34.020	34.330	33.980	34.220	21.030	15,563,469
2017-03-13	34.140	34.150	33.910	34.110	20.962	19,988,056
2017-03-10	34.140	34.320	34.000	34.110	20.962	20,214,666
2017-03-09	33.880	34.140	33.780	34.050	20.925	20,199,594
2017-03-08	33.910	34.100	33.720	33.910	20.839	23,870,360
2017-03-07	33.870	34.200	33.750	33.990	20.889	30,783,335
2017-03-06	34.330	34.470	34.080	34.350	21.110	19,174,263
2017-03-03	34.510	34.650	34.360	34.520	21.214	19,800,760
2017-03-02	34.460	34.750	34.420	34.510	21.208	26,952,993
2017-03-01	34.270	34.530	34.050	34.420	21.153	34,034,925
2017-02-28	34.100	34.260	33.910	34.120	20.968	28,964,658
2017-02-27	34.230	34.460	34.160	34.280	21.067	23,009,136
2017-02-24	34.170	34.350	33.990	34.260	21.054	26,046,448
2017-02-23	33.700	34.120	33.580	34.060	20.932	32,122,863
2017-02-22	33.570	33.750	33.250	33.590	20.643	28,676,494
2017-02-21	33.570	33.800	33.480	33.620	20.661	25,391,598
2017-02-17	33.590	33.890	33.530	33.620	20.661	36,882,306
2017-02-16	33.450	33.890	33.220	33.620	20.661	40,402,244
2017-02-15	32.780	33.580	32.690	33.510	20.594	48,035,523
2017-02-14	32.530	32.770	32.350	32.750	20.126	24,205,532
2017-02-13	32.440	32.690	32.440	32.610	20.040	21,733,585
2017-02-10	32.410	32.450	32.230	32.350	19.881	23,090,189
2017-02-09	32.140	32.540	32.140	32.380	19.899	25,102,380
2017-02-08	31.920	32.350	31.920	32.140	19.752	20,194,745
2017-02-07	32.320	32.350	31.940	32.080	19.715	24,781,648
2017-02-06	32.000	32.330	31.940	32.230	19.807	25,859,258
2017-02-03	32.050	32.240	31.920	32.090	19.721	37,935,252
2017-02-02	31.470	31.730	31.320	31.730	19.500	24,634,404
2017-02-01	31.510	31.690	31.260	31.670	19.463	30,031,938
2017-01-31	31.010	31.930	30.930	31.730	19.303	39,472,300
2017-01-30	31.470	31.500	31.060	31.310	19.047	28,947,899
2017-01-27	31.470	31.540	31.260	31.420	19.114	25,353,654
2017-01-26	31.400	31.470	31.200	31.280	19.029	28,653,517
2017-01-25	31.360	31.520	31.100	31.290	19.035	33,905,283
2017-01-24	31.400	31.460	30.900	31.150	18.950	31,225,172
2017-01-23	31.680	31.820	31.440	31.460	19.139	26,098,094
2017-01-20	31.720	32.120	31.660	31.770	19.327	31,788,324
2017-01-19	32.060	32.090	31.530	31.700	19.285	27,555,881
2017-01-18	32.090	32.280	31.950	32.030	19.485	22,629,064
2017-01-17	32.350	32.380	31.780	32.060	19.504	33,838,143
2017-01-13	32.670	32.780	32.330	32.520	19.784	21,386,925
2017-01-12	32.530	32.620	32.300	32.600	19.832	33,475,989
2017-01-11	33.370	33.540	32.400	32.830	19.972	42,623,128
2017-01-10	33.590	33.660	33.320	33.440	20.343	20,444,754
2017-01-09	33.430	33.670	33.380	33.470	20.361	21,559,886

← NewerPage 41 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.