Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	33.810	34.150	33.800	34.020	19.629	21,514,037
2015-05-07	33.440	33.750	33.330	33.580	19.375	22,669,959
2015-05-06	33.750	33.900	33.210	33.460	19.306	28,309,913
2015-05-05	34.370	34.430	34.010	34.120	19.525	23,590,839
2015-05-04	34.110	34.510	34.050	34.320	19.639	24,864,282
2015-05-01	33.860	34.210	33.860	34.080	19.502	22,706,744
2015-04-30	34.110	34.230	33.710	33.930	19.416	29,205,391
2015-04-29	34.170	34.460	33.950	34.290	19.622	39,572,852
2015-04-28	34.740	34.880	34.150	34.480	19.731	48,659,807
2015-04-27	35.340	35.460	34.420	34.590	19.794	44,786,673
2015-04-24	35.200	35.400	35.050	35.270	20.183	24,032,570
2015-04-23	34.890	35.400	34.820	35.360	20.235	23,932,019
2015-04-22	34.820	35.090	34.800	34.930	19.989	15,352,880
2015-04-21	35.100	35.400	34.800	34.890	19.966	23,256,932
2015-04-20	35.040	35.240	34.940	35.010	20.034	23,612,551
2015-04-17	35.000	35.070	34.780	35.040	20.051	30,265,610
2015-04-16	35.070	35.290	35.020	35.190	20.137	20,637,742
2015-04-15	35.400	35.470	35.120	35.210	20.149	31,173,209
2015-04-14	35.050	35.310	34.910	35.030	20.046	16,844,712
2015-04-13	35.350	35.530	35.010	35.090	20.080	36,155,573
2015-04-10	34.920	35.470	34.900	35.440	20.280	25,668,800
2015-04-09	34.640	35.060	34.380	35.030	20.046	30,864,493
2015-04-08	34.510	34.840	34.420	34.640	19.823	24,215,123
2015-04-07	34.630	34.890	34.510	34.540	19.765	15,105,085
2015-04-06	34.420	34.810	34.230	34.480	19.731	22,640,447
2015-04-02	34.420	34.630	34.220	34.380	19.674	26,467,837
2015-04-01	34.840	34.840	34.110	34.330	19.645	33,984,017
2015-03-31	34.890	35.130	34.760	34.790	19.908	27,937,956
2015-03-30	34.600	35.220	34.550	35.000	20.029	26,890,386
2015-03-27	34.440	34.600	34.230	34.530	19.760	24,073,782
2015-03-26	34.110	34.400	33.950	34.160	19.548	26,167,553
2015-03-25	34.610	35.000	34.270	34.300	19.628	30,783,229
2015-03-24	34.940	35.000	34.500	34.520	19.754	34,953,907
2015-03-23	34.510	35.450	34.490	35.050	20.057	53,549,524
2015-03-20	34.130	34.470	33.980	34.250	19.599	62,355,378
2015-03-19	34.280	34.380	34.070	34.150	19.542	21,541,020
2015-03-18	34.030	34.500	33.750	34.380	19.674	34,923,131
2015-03-17	34.120	34.300	33.940	34.170	19.554	21,746,760
2015-03-16	34.080	34.560	33.960	34.440	19.708	30,615,643
2015-03-13	33.920	34.000	33.700	34.000	19.456	29,596,847
2015-03-12	33.810	34.060	33.780	34.000	19.456	29,699,085
2015-03-11	33.980	34.100	33.630	33.630	19.245	26,996,840
2015-03-10	33.830	34.130	33.660	33.780	19.330	40,344,696
2015-03-09	33.870	34.180	33.660	34.030	19.473	32,858,028
2015-03-06	34.250	34.460	33.750	33.970	19.439	42,080,528
2015-03-05	34.730	34.810	34.400	34.470	19.725	24,717,354
2015-03-04	34.490	34.770	34.260	34.640	19.823	20,434,636
2015-03-03	34.750	34.890	34.410	34.560	19.777	25,343,641
2015-03-02	34.320	34.800	34.060	34.770	19.897	22,505,008
2015-02-27	34.440	34.660	34.290	34.320	19.639	25,705,901
2015-02-26	34.470	34.720	34.380	34.590	19.794	20,977,551
2015-02-25	34.250	34.790	33.930	34.660	19.834	39,229,880
2015-02-24	34.220	34.340	34.080	34.340	19.651	20,402,805
2015-02-23	34.110	34.520	34.060	34.390	19.680	24,383,868
2015-02-20	34.270	34.580	34.100	34.560	19.777	27,705,022
2015-02-19	34.330	34.470	34.110	34.410	19.691	28,097,954
2015-02-18	34.580	34.580	34.240	34.480	19.731	22,794,015
2015-02-17	34.540	34.840	34.470	34.580	19.788	24,102,029
2015-02-13	34.700	34.950	34.510	34.640	19.823	24,652,638
2015-02-12	34.280	34.970	34.230	34.870	19.954	46,014,267

← NewerPage 49 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.