Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	30.530	30.750	30.340	30.670	17.978	27,360,786
2016-01-25	30.830	30.910	30.420	30.500	17.879	30,313,251
2016-01-22	31.000	31.250	30.670	30.710	18.002	33,142,398
2016-01-21	30.610	30.900	30.510	30.580	17.925	38,528,548
2016-01-20	30.210	31.070	30.060	30.660	17.972	52,142,223
2016-01-19	31.120	31.230	30.330	30.690	17.990	34,508,276
2016-01-15	30.220	30.820	30.200	30.810	18.060	49,299,269
2016-01-14	30.390	31.420	30.390	31.110	18.236	40,603,031
2016-01-13	31.090	31.280	30.270	30.370	17.802	42,762,888
2016-01-12	31.380	31.500	30.720	31.000	18.172	40,927,031
2016-01-11	31.150	31.200	30.640	31.070	18.213	40,717,917
2016-01-08	31.550	31.630	30.920	31.000	18.172	34,840,286
2016-01-07	31.160	31.810	31.140	31.400	18.406	39,223,134
2016-01-06	31.730	31.900	31.420	31.610	18.529	27,242,316
2016-01-05	32.180	32.240	31.930	32.180	18.863	28,777,994
2016-01-04	31.850	32.030	31.570	31.950	18.729	39,322,421
2015-12-31	32.470	32.580	32.270	32.280	18.922	22,243,511
2015-12-30	32.740	32.890	32.650	32.750	19.197	17,217,512
2015-12-29	32.570	32.910	32.530	32.830	19.244	17,956,155
2015-12-28	32.600	32.650	32.370	32.420	19.004	27,757,828
2015-12-24	32.500	32.720	32.500	32.620	19.121	8,355,690
2015-12-23	32.580	32.740	32.530	32.560	19.086	22,101,748
2015-12-22	32.620	32.620	32.360	32.520	19.063	26,882,165
2015-12-21	32.170	32.460	32.010	32.460	19.028	32,277,064
2015-12-18	32.250	32.450	31.950	31.990	18.752	70,213,475
2015-12-17	32.560	32.670	32.300	32.330	18.951	40,396,658
2015-12-16	32.430	32.670	31.990	32.580	19.098	46,831,328
2015-12-15	32.620	32.820	32.170	32.260	18.910	49,895,622
2015-12-14	31.990	32.210	31.840	32.180	18.863	40,355,868
2015-12-11	32.110	32.230	31.970	32.060	18.793	42,450,061
2015-12-10	32.430	32.720	32.240	32.360	18.969	55,644,665
2015-12-09	32.420	32.650	32.120	32.290	18.928	41,694,343
2015-12-08	32.350	32.740	32.290	32.530	19.069	27,124,058
2015-12-07	32.740	32.880	32.450	32.660	19.145	22,100,483
2015-12-04	32.490	32.890	32.410	32.800	19.227	33,320,945
2015-12-03	32.920	33.000	32.360	32.390	18.986	49,909,640
2015-12-02	33.670	33.830	32.790	32.900	19.285	33,547,134
2015-12-01	33.000	33.730	32.800	33.620	19.707	51,963,254
2015-11-30	32.910	32.910	32.530	32.770	19.209	45,230,091
2015-11-27	32.920	33.000	32.670	32.790	19.221	16,989,848
2015-11-25	32.360	33.240	32.210	32.870	19.268	83,669,682
2015-11-24	31.380	32.150	31.220	31.970	18.740	88,563,404
2015-11-23	31.420	31.690	30.990	31.330	18.365	131,376,462
2015-11-20	32.580	32.590	32.080	32.180	18.863	68,087,978
2015-11-19	32.790	32.970	31.950	32.290	18.928	95,611,186
2015-11-18	33.080	33.430	32.930	33.310	19.526	37,905,318
2015-11-17	33.200	33.460	32.870	32.870	19.268	31,295,579
2015-11-16	33.290	33.410	32.850	33.160	19.438	27,021,503
2015-11-13	33.340	33.680	33.140	33.270	19.502	19,041,459
2015-11-12	33.610	33.700	33.350	33.390	19.573	18,972,316
2015-11-11	33.920	34.210	33.650	33.740	19.778	21,610,478
2015-11-10	33.830	33.970	33.610	33.790	19.807	22,100,483
2015-11-09	33.790	33.860	33.390	33.650	19.725	28,473,915
2015-11-06	33.920	34.050	33.340	33.930	19.889	32,936,868
2015-11-05	34.230	34.290	33.990	34.150	20.018	21,599,306
2015-11-04	34.920	34.970	34.090	34.140	20.012	32,544,358
2015-11-03	34.990	35.040	34.650	34.970	20.335	31,138,111
2015-11-02	34.170	35.250	34.150	35.060	20.387	41,633,632
2015-10-30	34.770	34.900	33.730	33.820	19.666	60,213,861
2015-10-29	34.250	35.900	34.160	34.770	20.218	75,916,247

← NewerPage 46 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.