Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	33.060	33.480	33.040	33.240	19.681	36,025,298
2016-04-20	32.850	33.400	32.850	33.230	19.675	36,981,593
2016-04-19	32.800	33.200	32.740	32.890	19.473	29,954,996
2016-04-18	32.500	32.860	32.290	32.610	19.308	38,997,262
2016-04-15	32.650	32.780	32.300	32.500	19.242	37,179,112
2016-04-14	32.480	32.780	32.330	32.650	19.331	33,682,467
2016-04-13	31.960	32.610	31.960	32.540	19.266	38,429,156
2016-04-12	31.900	32.140	31.800	31.960	18.923	45,178,972
2016-04-11	32.520	32.570	31.870	31.890	18.881	87,735,803
2016-04-08	32.830	32.900	32.280	32.500	19.242	55,597,973
2016-04-07	32.550	33.080	32.500	32.760	19.396	64,692,412
2016-04-06	31.540	33.000	31.530	32.930	19.497	158,517,384
2016-04-05	31.210	31.750	30.580	31.360	18.567	299,829,377
2016-04-04	30.090	30.750	30.060	30.720	18.189	54,762,573
2016-04-01	29.440	30.170	29.410	30.040	17.786	50,975,340
2016-03-31	30.060	30.170	29.510	29.640	17.549	59,861,719
2016-03-30	30.150	30.210	30.010	30.070	17.804	33,824,546
2016-03-29	29.820	30.190	29.710	30.050	17.792	36,464,395
2016-03-28	30.090	30.220	29.740	29.780	17.632	32,850,545
2016-03-24	30.120	30.280	29.880	30.080	17.810	33,669,714
2016-03-23	30.430	30.610	30.100	30.190	17.875	42,985,704
2016-03-22	30.030	30.560	29.890	30.380	17.987	42,880,725
2016-03-21	29.450	30.120	29.440	30.070	17.804	37,124,304
2016-03-18	29.500	29.650	29.170	29.450	17.437	86,327,765
2016-03-17	29.120	29.580	28.740	29.340	17.372	70,483,510
2016-03-16	29.520	29.520	28.870	29.040	17.194	96,151,572
2016-03-15	29.880	29.930	29.300	29.540	17.490	57,622,391
2016-03-14	30.270	30.340	29.950	30.100	17.822	49,289,572
2016-03-11	29.780	30.500	29.730	30.500	18.058	63,638,517
2016-03-10	29.900	29.920	29.530	29.590	17.520	61,264,172
2016-03-09	29.720	29.850	29.420	29.740	17.608	81,054,603
2016-03-08	29.750	29.750	29.360	29.360	17.383	34,566,879
2016-03-07	29.550	29.810	29.320	29.790	17.638	33,934,900
2016-03-04	29.850	29.940	29.530	29.710	17.591	38,827,884
2016-03-03	29.880	30.000	29.580	29.890	17.697	38,881,955
2016-03-02	30.110	30.160	29.750	29.980	17.750	36,139,763
2016-03-01	29.790	30.090	29.620	30.040	17.786	33,114,256
2016-02-29	30.090	30.180	29.570	29.670	17.567	37,091,841
2016-02-26	30.780	30.900	30.020	30.230	17.898	45,244,004
2016-02-25	30.100	30.690	30.020	30.590	18.112	54,850,265
2016-02-24	29.810	30.080	29.520	30.020	17.774	33,322,210
2016-02-23	30.060	30.380	29.950	29.960	17.739	33,697,118
2016-02-22	29.750	30.070	29.650	30.050	17.792	41,458,458
2016-02-19	29.600	29.650	29.180	29.490	17.460	41,870,045
2016-02-18	29.820	30.040	29.460	29.550	17.496	50,788,993
2016-02-17	30.000	30.070	29.590	29.630	17.543	41,224,259
2016-02-16	29.550	29.840	29.450	29.810	17.650	34,329,307
2016-02-12	29.250	29.380	28.980	29.360	17.383	34,300,533
2016-02-11	29.010	29.340	28.890	29.130	17.247	41,780,771
2016-02-10	29.330	29.900	29.310	29.490	17.460	47,121,389
2016-02-09	28.470	29.200	28.340	29.100	17.229	60,214,809
2016-02-08	28.680	28.980	28.250	28.560	16.910	50,082,391
2016-02-05	29.020	29.420	28.840	29.030	17.188	41,033,906
2016-02-04	29.490	29.590	28.740	29.000	17.170	60,009,068
2016-02-03	29.910	30.070	29.140	29.670	17.567	47,403,334
2016-02-02	30.170	30.340	29.550	30.140	17.668	50,815,553
2016-02-01	30.340	30.400	29.810	30.170	17.685	50,036,858
2016-01-29	30.380	30.490	29.920	30.490	17.873	59,794,263
2016-01-28	30.700	30.710	29.590	30.200	17.703	51,419,917
2016-01-27	30.710	31.010	30.320	30.520	17.890	30,059,131

← NewerPage 45 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.