Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	33.560	33.570	32.940	33.130	19.956	18,268,033
2016-10-10	33.650	33.840	33.570	33.610	20.245	17,268,420
2016-10-07	33.700	34.000	33.420	33.560	20.215	15,619,964
2016-10-06	33.780	33.800	33.470	33.650	20.269	16,809,824
2016-10-05	33.730	33.980	33.680	33.900	20.419	14,698,346
2016-10-04	33.610	33.910	33.510	33.720	20.311	22,029,759
2016-10-03	33.730	33.730	33.380	33.680	20.287	18,862,384
2016-09-30	33.440	34.020	33.400	33.870	20.401	30,138,076
2016-09-29	33.940	34.070	33.300	33.320	20.070	26,396,376
2016-09-28	33.850	34.000	33.690	33.990	20.474	15,080,421
2016-09-27	33.780	33.880	33.480	33.830	20.377	16,453,572
2016-09-26	33.920	34.010	33.420	33.640	20.263	31,119,982
2016-09-23	34.160	34.370	34.010	34.260	20.636	13,635,703
2016-09-22	34.330	34.430	34.070	34.150	20.570	17,641,220
2016-09-21	33.900	34.330	33.740	34.280	20.648	16,397,500
2016-09-20	33.840	33.940	33.600	33.810	20.365	14,875,313
2016-09-19	33.990	34.030	33.590	33.650	20.269	18,489,584
2016-09-16	34.190	34.220	33.830	33.940	20.444	26,998,737
2016-09-15	33.890	34.330	33.550	34.140	20.564	21,890,104
2016-09-14	34.120	34.350	33.860	33.940	20.444	19,924,921
2016-09-13	34.440	34.440	33.850	34.040	20.504	21,878,510
2016-09-12	34.000	34.730	33.940	34.650	20.871	20,472,685
2016-09-09	34.550	34.590	34.090	34.100	20.540	23,595,055
2016-09-08	34.710	34.810	34.620	34.720	20.913	19,216,212
2016-09-07	34.720	34.890	34.680	34.840	20.986	15,615,537
2016-09-06	34.880	34.990	34.750	34.770	20.943	17,882,059
2016-09-02	34.780	34.840	34.610	34.770	20.943	15,215,333
2016-09-01	34.730	34.940	34.610	34.680	20.889	16,780,945
2016-08-31	34.860	34.940	34.610	34.800	20.962	21,919,616
2016-08-30	35.110	35.180	34.850	34.880	21.010	15,274,779
2016-08-29	34.940	35.170	34.820	35.110	21.148	15,941,645
2016-08-26	34.800	35.100	34.660	34.820	20.974	19,785,688
2016-08-25	34.760	35.190	34.660	34.770	20.943	19,083,092
2016-08-24	35.230	35.380	34.760	34.820	20.974	23,755,157
2016-08-23	35.000	35.270	34.910	35.090	21.136	17,873,627
2016-08-22	34.800	35.280	34.760	34.840	20.986	27,448,690
2016-08-19	35.060	35.120	34.830	34.980	21.070	20,624,777
2016-08-18	35.140	35.360	34.990	35.190	21.196	17,002,390
2016-08-17	34.750	35.150	34.750	35.140	21.166	17,961,109
2016-08-16	34.940	35.080	34.770	34.790	20.956	15,944,174
2016-08-15	35.050	35.170	34.930	35.110	21.148	13,021,116
2016-08-12	35.080	35.110	34.750	34.980	21.070	15,840,777
2016-08-11	35.130	35.280	35.100	35.150	21.172	14,106,841
2016-08-10	35.170	35.180	34.910	35.130	21.160	14,887,328
2016-08-09	34.990	35.300	34.900	35.080	21.130	18,054,388
2016-08-08	35.280	35.280	34.710	34.930	21.040	32,189,687
2016-08-05	35.360	35.530	35.220	35.440	21.347	28,665,006
2016-08-04	35.500	35.520	35.150	35.150	21.172	26,482,593
2016-08-03	35.910	35.950	35.060	35.290	21.257	44,941,190
2016-08-02	36.760	36.820	36.130	36.390	21.739	34,914,488
2016-08-01	37.020	37.390	36.980	37.310	22.288	29,911,044
2016-07-29	36.680	36.950	36.650	36.890	22.037	22,675,545
2016-07-28	36.880	36.910	36.500	36.670	21.906	17,134,878
2016-07-27	36.750	36.920	36.650	36.850	22.013	15,877,456
2016-07-26	36.830	36.870	36.650	36.830	22.001	12,773,953
2016-07-25	36.800	36.840	36.510	36.780	21.972	12,833,293
2016-07-22	36.800	36.840	36.680	36.740	21.948	14,209,501
2016-07-21	36.670	36.820	36.520	36.710	21.930	13,772,091
2016-07-20	36.900	36.930	36.680	36.680	21.912	12,937,112
2016-07-19	36.670	36.870	36.550	36.640	21.888	17,614,975

← NewerPage 43 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.