Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	36.690	36.990	36.550	36.640	21.888	17,827,567
2016-07-15	36.970	37.190	36.630	36.770	21.966	26,445,387
2016-07-14	36.490	36.960	36.250	36.920	22.055	29,155,116
2016-07-13	36.280	36.430	36.210	36.310	21.691	14,611,497
2016-07-12	36.150	36.300	36.030	36.240	21.649	17,066,368
2016-07-11	36.070	36.350	36.030	36.150	21.595	17,406,915
2016-07-08	35.880	36.190	35.700	36.120	21.577	18,752,873
2016-07-07	35.790	35.930	35.560	35.770	21.368	19,081,089
2016-07-06	35.820	35.900	35.380	35.860	21.422	27,226,928
2016-07-05	35.540	35.920	35.450	35.810	21.392	21,972,843
2016-07-01	35.150	35.650	35.120	35.570	21.249	20,371,290
2016-06-30	35.140	35.270	34.940	35.210	21.034	28,451,465
2016-06-29	34.620	35.150	34.570	35.010	20.914	26,206,761
2016-06-28	34.150	34.470	33.920	34.440	20.574	25,068,547
2016-06-27	33.800	33.980	33.530	33.800	20.191	31,359,662
2016-06-24	33.800	34.450	33.740	33.970	20.293	46,376,211
2016-06-23	34.700	34.740	34.300	34.590	20.663	25,111,339
2016-06-22	34.740	34.950	34.410	34.470	20.592	26,515,583
2016-06-21	34.510	34.880	34.510	34.750	20.759	26,725,962
2016-06-20	34.480	34.700	34.180	34.500	20.610	23,814,919
2016-06-17	34.780	34.810	34.060	34.220	20.442	35,423,464
2016-06-16	34.680	34.790	34.420	34.750	20.759	23,540,563
2016-06-15	35.010	35.190	34.650	34.790	20.783	21,372,696
2016-06-14	34.600	35.030	34.580	34.990	20.902	33,410,430
2016-06-13	35.020	35.150	34.700	34.740	20.753	31,296,000
2016-06-10	35.110	35.390	35.020	35.290	21.081	21,645,366
2016-06-09	35.050	35.500	35.030	35.310	21.093	25,440,187
2016-06-08	34.770	35.330	34.670	35.250	21.058	23,703,195
2016-06-07	34.840	34.990	34.750	34.840	20.813	24,776,905
2016-06-06	34.700	34.990	34.620	34.930	20.866	21,526,791
2016-06-03	34.870	34.880	34.450	34.690	20.723	28,377,580
2016-06-02	34.690	34.990	34.520	34.870	20.831	31,807,717
2016-06-01	34.700	34.940	34.620	34.750	20.759	24,361,207
2016-05-31	34.670	34.750	34.380	34.700	20.729	34,547,274
2016-05-27	34.380	34.750	34.380	34.610	20.675	21,569,056
2016-05-26	34.260	34.650	34.260	34.430	20.568	26,656,292
2016-05-25	34.120	34.400	34.070	34.350	20.520	22,152,761
2016-05-24	33.690	34.180	33.690	34.100	20.371	29,890,808
2016-05-23	33.830	33.910	33.650	33.670	20.114	25,126,833
2016-05-20	33.480	33.900	33.450	33.740	20.156	36,437,939
2016-05-19	33.160	33.430	32.960	33.380	19.940	28,095,740
2016-05-18	33.010	33.380	32.970	33.170	19.815	21,034,889
2016-05-17	33.270	33.340	32.920	33.030	19.731	33,175,177
2016-05-16	32.930	33.430	32.810	33.380	19.940	23,239,224
2016-05-13	33.330	33.450	33.140	33.190	19.827	21,622,494
2016-05-12	33.220	33.280	32.920	33.190	19.827	26,746,515
2016-05-11	33.460	33.560	33.150	33.160	19.809	32,037,384
2016-05-10	33.830	33.870	33.480	33.800	20.012	26,125,498
2016-05-09	33.540	33.960	33.520	33.820	20.024	33,182,766
2016-05-06	33.380	33.590	33.200	33.580	19.882	24,422,234
2016-05-05	33.370	33.730	33.300	33.570	19.876	25,047,467
2016-05-04	33.670	33.900	33.330	33.400	19.775	38,021,364
2016-05-03	33.650	33.970	33.250	33.700	19.953	75,396,414
2016-05-02	32.560	33.000	32.500	32.800	19.420	40,122,407
2016-04-29	32.870	32.950	32.430	32.710	19.367	36,061,134
2016-04-28	32.970	33.180	32.750	32.910	19.485	34,818,995
2016-04-27	32.980	33.210	32.900	33.000	19.539	27,503,603
2016-04-26	33.200	33.330	32.920	33.050	19.568	30,293,330
2016-04-25	33.130	33.270	33.000	33.210	19.663	25,569,513
2016-04-22	33.250	33.500	33.070	33.270	19.698	27,548,714

← NewerPage 44 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.