Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	35.230	36.070	35.020	35.450	20.614	36,745,497
2015-10-27	35.010	35.450	34.650	34.990	20.346	42,242,001
2015-10-26	34.000	34.370	33.830	34.160	19.864	24,548,819
2015-10-23	33.460	34.350	33.230	34.050	19.800	29,021,468
2015-10-22	33.580	33.640	32.890	33.330	19.381	43,599,764
2015-10-21	34.170	34.340	33.030	33.460	19.457	34,867,585
2015-10-20	34.650	34.690	33.760	34.000	19.771	18,436,146
2015-10-19	34.410	34.540	34.090	34.500	20.061	16,632,963
2015-10-16	34.350	34.440	34.000	34.410	20.009	20,238,908
2015-10-15	32.930	34.140	32.930	34.080	19.817	27,807,787
2015-10-14	33.040	33.570	32.940	33.040	19.212	18,686,366
2015-10-13	33.180	33.640	32.820	32.980	19.177	20,496,189
2015-10-12	33.230	33.440	32.900	33.220	19.317	15,642,414
2015-10-09	33.060	33.580	32.920	33.240	19.329	21,508,451
2015-10-08	32.900	33.240	32.540	33.090	19.241	31,691,883
2015-10-07	33.100	33.480	32.350	33.290	19.358	30,302,605
2015-10-06	33.400	33.600	32.420	32.790	19.067	38,566,176
2015-10-05	33.450	33.890	33.000	33.480	19.468	33,724,311
2015-10-02	31.970	33.110	31.500	33.080	19.236	43,956,754
2015-10-01	31.300	31.870	31.100	31.840	18.515	31,567,932
2015-09-30	31.450	31.570	31.060	31.410	18.265	33,843,202
2015-09-29	30.710	31.440	30.660	31.020	18.038	32,713,209
2015-09-28	31.700	31.800	30.640	30.820	17.922	44,882,377
2015-09-25	32.960	33.100	31.650	31.890	18.544	36,388,296
2015-09-24	32.360	32.880	32.070	32.700	19.015	32,109,161
2015-09-23	32.220	32.810	32.190	32.620	18.968	27,534,696
2015-09-22	31.980	32.330	31.840	32.260	18.759	25,600,290
2015-09-21	33.100	33.330	32.240	32.420	18.852	24,985,175
2015-09-18	33.080	33.430	32.840	32.850	19.102	38,735,343
2015-09-17	33.170	33.960	33.130	33.480	19.468	26,703,090
2015-09-16	32.980	33.280	32.710	33.180	19.294	22,566,140
2015-09-15	32.950	33.350	32.810	33.170	19.288	22,053,791
2015-09-14	32.940	33.040	32.580	32.710	19.021	16,427,012
2015-09-11	32.570	32.990	32.350	32.970	19.172	23,587,993
2015-09-10	31.990	32.790	31.940	32.620	18.968	33,002,321
2015-09-09	33.000	33.030	31.870	31.960	18.584	22,553,176
2015-09-08	31.830	32.570	31.830	32.530	18.916	27,375,331
2015-09-04	31.450	31.720	31.130	31.370	18.241	23,781,402
2015-09-03	32.270	32.420	31.760	31.890	18.544	22,753,647
2015-09-02	31.930	31.970	31.380	31.970	18.590	33,120,580
2015-09-01	31.460	31.870	31.190	31.360	18.235	41,249,449
2015-08-31	32.710	32.720	31.960	32.220	18.736	33,764,468
2015-08-28	33.300	33.360	32.500	32.660	18.991	35,300,357
2015-08-27	32.780	33.620	32.670	33.260	19.340	40,677,022
2015-08-26	32.080	32.550	31.350	32.430	18.858	46,002,568
2015-08-25	33.200	33.220	31.320	31.340	18.224	44,583,884
2015-08-24	31.970	33.250	28.470	32.130	18.683	55,081,935
2015-08-21	34.240	34.570	33.540	33.540	19.503	35,297,301
2015-08-20	34.920	35.140	34.550	34.550	20.090	19,778,099
2015-08-19	35.370	35.490	34.960	35.270	20.509	18,798,512
2015-08-18	35.390	35.600	35.280	35.520	20.654	14,064,154
2015-08-17	35.110	35.530	35.000	35.500	20.643	14,630,469
2015-08-14	35.370	35.500	35.040	35.320	20.538	19,042,934
2015-08-13	35.380	35.620	34.920	35.360	20.561	20,595,792
2015-08-12	34.870	35.470	34.710	35.370	20.567	29,087,976
2015-08-11	35.210	35.240	34.940	35.120	20.422	20,273,479
2015-08-10	35.210	35.470	35.130	35.360	20.561	16,462,742
2015-08-07	35.170	35.300	34.870	35.190	20.463	15,445,105
2015-08-06	35.960	35.980	35.030	35.170	20.451	25,792,856
2015-08-05	36.070	36.170	35.780	35.820	20.829	25,557,181

← NewerPage 47 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.