Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	33.660	33.700	33.340	33.480	20.368	18,418,228
2017-01-05	33.370	33.690	33.120	33.610	20.447	21,083,584
2017-01-04	33.130	33.350	33.030	33.290	20.252	22,753,963
2017-01-03	32.700	33.000	32.590	33.000	20.076	23,391,844
2016-12-30	32.340	32.600	32.310	32.480	19.759	19,885,396
2016-12-29	32.390	32.620	32.370	32.490	19.765	14,827,250
2016-12-28	32.500	32.690	32.340	32.350	19.680	14,691,495
2016-12-27	32.570	32.720	32.480	32.530	19.790	11,826,302
2016-12-23	32.410	32.560	32.360	32.480	19.759	11,387,943
2016-12-22	32.290	32.430	32.050	32.340	19.674	19,618,418
2016-12-21	32.730	32.930	32.330	32.400	19.711	19,751,644
2016-12-20	32.780	32.880	32.570	32.850	19.984	26,428,312
2016-12-19	32.760	32.970	32.720	32.830	19.972	26,276,958
2016-12-16	32.880	32.940	32.520	32.840	19.978	39,615,012
2016-12-15	32.630	32.960	32.600	32.750	19.923	22,004,463
2016-12-14	32.920	33.300	32.640	32.820	19.966	38,309,843
2016-12-13	32.810	32.880	32.560	32.830	19.972	30,313,356
2016-12-12	31.700	32.650	31.660	32.400	19.711	33,997,508
2016-12-09	31.110	31.920	31.090	31.700	19.285	30,935,743
2016-12-08	30.840	31.100	30.510	30.940	18.822	37,409,622
2016-12-07	31.330	31.330	30.610	31.190	18.974	46,432,600
2016-12-06	31.650	31.700	31.430	31.560	19.200	18,662,967
2016-12-05	31.740	31.770	31.390	31.590	19.218	20,342,516
2016-12-02	31.540	31.730	31.360	31.630	19.242	20,034,221
2016-12-01	32.250	32.250	31.400	31.460	19.139	32,259,146
2016-11-30	31.980	32.370	31.750	32.140	19.552	40,599,553
2016-11-29	31.850	31.970	31.610	31.920	19.419	22,810,879
2016-11-28	31.690	31.840	31.500	31.540	19.187	18,692,901
2016-11-25	31.600	31.740	31.550	31.690	19.279	11,017,357
2016-11-23	31.180	31.450	30.630	31.420	19.114	22,399,924
2016-11-22	31.930	31.990	31.050	31.330	19.060	27,862,279
2016-11-21	31.510	31.690	31.490	31.570	19.206	23,053,931
2016-11-18	31.950	31.950	31.440	31.480	19.151	25,460,846
2016-11-17	32.010	32.120	31.680	31.730	19.303	27,502,549
2016-11-16	32.200	32.330	31.930	31.960	19.443	23,864,246
2016-11-15	32.760	32.760	31.880	32.230	19.607	31,213,472
2016-11-14	32.850	32.900	32.130	32.380	19.698	32,219,094
2016-11-11	33.220	33.340	32.190	32.590	19.826	37,736,994
2016-11-10	33.320	33.830	32.850	33.490	20.374	70,908,061
2016-11-09	33.010	33.370	31.500	32.120	19.540	125,166,505
2016-11-08	30.130	30.450	29.960	30.000	18.251	37,365,670
2016-11-07	30.230	30.440	30.080	30.380	18.299	32,544,885
2016-11-04	29.910	30.370	29.900	30.000	18.070	36,919,723
2016-11-03	30.700	30.700	29.830	29.890	18.004	38,290,977
2016-11-02	30.990	31.040	30.360	30.630	18.450	38,033,063
2016-11-01	30.940	31.720	30.750	31.070	18.715	57,285,005
2016-10-31	32.040	32.040	31.610	31.710	19.100	37,890,668
2016-10-28	32.520	32.560	31.880	31.930	19.233	30,048,170
2016-10-27	32.580	32.810	32.370	32.480	19.564	19,238,662
2016-10-26	32.280	32.600	32.150	32.400	19.516	18,026,246
2016-10-25	32.020	32.370	31.990	32.280	19.444	20,380,249
2016-10-24	32.300	32.360	32.050	32.130	19.353	20,644,066
2016-10-21	32.420	32.450	32.180	32.180	19.383	19,852,090
2016-10-20	32.490	32.740	32.490	32.540	19.600	20,334,190
2016-10-19	32.750	32.850	32.490	32.600	19.636	17,247,445
2016-10-18	32.740	32.870	32.610	32.690	19.691	15,624,074
2016-10-17	32.580	32.710	32.480	32.500	19.576	17,837,369
2016-10-14	32.730	32.900	32.660	32.660	19.673	16,410,042
2016-10-13	32.570	32.900	32.520	32.760	19.733	25,488,144
2016-10-12	33.140	33.240	32.940	33.070	19.919	15,956,295

← NewerPage 42 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.