Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	36.220	36.220	35.820	36.110	20.835	27,122,898
2015-08-03	36.290	36.300	35.900	36.150	20.858	18,019,606
2015-07-31	35.910	36.460	35.870	36.060	20.806	30,570,638
2015-07-30	35.680	36.000	35.390	35.730	20.615	22,663,003
2015-07-29	35.480	36.130	35.440	35.760	20.633	47,792,049
2015-07-28	34.940	35.470	34.400	35.350	20.396	38,651,339
2015-07-27	34.170	34.400	33.880	34.340	19.813	33,015,180
2015-07-24	34.630	34.720	34.150	34.260	19.767	22,585,217
2015-07-23	34.990	35.000	34.630	34.780	20.067	13,404,877
2015-07-22	35.060	35.200	34.770	34.880	20.125	18,576,645
2015-07-21	35.240	35.340	34.880	35.140	20.275	18,612,164
2015-07-20	35.130	35.370	35.080	35.240	20.333	15,569,899
2015-07-17	35.010	35.080	34.920	35.070	20.235	17,681,482
2015-07-16	35.140	35.200	35.030	35.100	20.252	16,138,637
2015-07-15	35.020	35.120	34.910	34.980	20.183	20,517,375
2015-07-14	34.760	35.150	34.710	35.080	20.240	19,495,311
2015-07-13	34.520	34.850	34.490	34.820	20.090	19,210,415
2015-07-10	34.240	34.440	34.150	34.360	19.825	22,288,306
2015-07-09	33.850	33.980	33.730	33.860	19.537	23,306,048
2015-07-08	33.550	33.730	33.390	33.450	19.300	21,301,235
2015-07-07	33.340	33.840	33.150	33.730	19.462	27,248,851
2015-07-06	33.300	33.640	33.080	33.250	19.185	22,125,990
2015-07-02	33.740	34.440	33.350	33.370	19.254	23,849,069
2015-07-01	33.560	33.860	33.410	33.690	19.438	29,742,299
2015-06-30	33.790	33.790	33.330	33.530	19.346	36,909,710
2015-06-29	33.730	34.120	33.530	33.590	19.381	30,396,833
2015-06-26	34.170	34.290	33.870	33.920	19.571	37,596,496
2015-06-25	34.210	34.340	33.920	34.020	19.629	24,268,666
2015-06-24	34.340	34.520	34.230	34.230	19.750	24,326,742
2015-06-23	34.410	34.590	34.340	34.500	19.906	19,448,830
2015-06-22	34.340	34.500	34.280	34.310	19.796	14,799,214
2015-06-19	34.230	34.510	34.180	34.180	19.721	30,438,466
2015-06-18	34.080	34.510	34.050	34.370	19.831	25,834,383
2015-06-17	34.050	34.180	33.850	33.980	19.606	22,127,149
2015-06-16	34.060	34.100	33.810	34.040	19.640	21,785,021
2015-06-15	34.060	34.120	33.860	34.040	19.640	22,064,014
2015-06-12	34.300	34.460	34.100	34.210	19.738	22,856,517
2015-06-11	34.320	34.570	34.260	34.460	19.883	21,243,897
2015-06-10	34.080	34.430	34.050	34.310	19.796	24,952,396
2015-06-09	34.050	34.130	33.890	34.010	19.623	24,464,499
2015-06-08	33.970	34.160	33.920	33.980	19.606	18,624,496
2015-06-05	34.190	34.280	33.930	34.090	19.669	24,313,461
2015-06-04	34.200	34.560	34.110	34.240	19.756	21,774,691
2015-06-03	34.550	34.660	34.280	34.410	19.854	18,130,065
2015-06-02	34.640	34.660	34.350	34.490	19.900	19,674,175
2015-06-01	34.770	34.920	34.530	34.560	19.940	29,039,386
2015-05-29	34.480	34.990	34.410	34.750	20.050	52,787,798
2015-05-28	34.460	34.530	34.270	34.440	19.871	16,671,329
2015-05-27	34.210	34.470	34.070	34.300	19.790	23,231,636
2015-05-26	34.180	34.340	34.030	34.110	19.681	19,882,234
2015-05-22	34.320	34.490	34.230	34.280	19.779	13,674,069
2015-05-21	34.230	34.490	34.210	34.360	19.825	19,090,259
2015-05-20	34.300	34.490	34.270	34.300	19.790	16,144,013
2015-05-19	33.870	34.390	33.840	34.210	19.738	21,980,854
2015-05-18	33.980	34.060	33.900	33.980	19.606	25,948,637
2015-05-15	34.000	34.060	33.920	33.990	19.612	17,798,687
2015-05-14	33.710	33.990	33.660	33.940	19.583	18,860,803
2015-05-13	33.770	33.800	33.480	33.530	19.346	25,045,675
2015-05-12	33.810	33.960	33.720	33.780	19.490	18,855,955
2015-05-11	34.090	34.260	33.940	33.960	19.594	27,898,853

← NewerPage 48 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.