Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	34.000	34.510	34.000	34.250	19.599	41,574,608
2015-02-10	33.480	34.220	33.410	34.150	19.542	62,633,318
2015-02-09	32.980	33.360	32.850	33.070	18.924	32,236,379
2015-02-06	32.960	33.420	32.730	33.170	18.981	36,868,498
2015-02-05	33.040	33.200	32.600	32.990	18.878	62,653,660
2015-02-04	31.970	32.270	31.720	32.070	18.352	38,671,365
2015-02-03	31.840	32.160	31.460	32.020	18.163	34,785,267
2015-02-02	31.440	31.650	31.020	31.650	17.953	24,549,979
2015-01-30	31.670	31.800	31.200	31.250	17.726	45,396,623
2015-01-29	31.910	31.960	31.540	31.830	18.055	30,735,905
2015-01-28	32.570	33.140	31.510	31.950	18.123	33,774,481
2015-01-27	32.340	33.350	32.300	32.600	18.492	42,732,322
2015-01-26	32.470	32.850	32.170	32.800	18.605	28,285,566
2015-01-23	32.870	32.900	32.430	32.450	18.407	27,378,599
2015-01-22	32.670	32.830	32.050	32.810	18.611	31,389,069
2015-01-21	32.920	33.500	32.560	32.640	18.515	35,027,793
2015-01-20	32.970	33.110	32.540	33.100	18.776	44,449,393
2015-01-16	32.290	32.820	32.260	32.800	18.605	25,146,648
2015-01-15	32.630	32.770	32.250	32.400	18.379	27,009,593
2015-01-14	32.210	32.720	32.130	32.480	18.424	32,301,727
2015-01-13	32.880	33.230	32.120	32.440	18.401	35,989,568
2015-01-12	32.670	32.880	32.610	32.770	18.588	24,867,865
2015-01-09	32.480	32.700	32.420	32.650	18.520	26,083,022
2015-01-08	32.340	32.640	32.220	32.500	18.435	49,169,522
2015-01-07	31.720	31.870	31.580	31.850	18.067	20,248,816
2015-01-06	31.270	31.860	31.120	31.420	17.823	29,468,681
2015-01-05	31.350	31.410	31.010	31.160	17.675	24,786,391
2015-01-02	31.270	31.780	31.220	31.330	17.772	16,371,571
2014-12-31	31.180	31.700	31.140	31.150	17.670	15,736,220
2014-12-30	31.280	31.490	31.240	31.380	17.800	11,628,993
2014-12-29	31.460	31.620	31.380	31.390	17.806	13,359,977
2014-12-26	31.500	31.840	31.300	31.650	17.953	9,071,146
2014-12-24	31.440	31.650	31.400	31.420	17.823	11,407,442
2014-12-23	32.180	32.230	30.770	31.450	17.840	36,675,511
2014-12-22	31.860	32.120	31.620	32.090	18.203	19,388,330
2014-12-19	31.910	32.090	31.610	31.940	18.118	47,377,089
2014-12-18	31.520	32.000	31.420	31.970	18.135	37,867,058
2014-12-17	30.700	31.350	30.580	31.120	17.653	25,988,478
2014-12-16	30.830	31.560	30.640	30.670	17.397	24,954,188
2014-12-15	31.130	31.150	30.690	30.860	17.505	33,448,268
2014-12-12	31.340	31.440	30.860	30.950	17.556	29,000,072
2014-12-11	31.860	33.120	31.510	31.650	17.953	27,788,921
2014-12-10	32.000	32.170	31.750	31.860	18.072	31,848,929
2014-12-09	31.550	32.010	31.450	31.950	18.123	27,809,158
2014-12-08	31.780	32.220	31.760	31.970	18.135	28,318,029
2014-12-05	31.650	32.150	31.600	31.990	18.146	26,196,432
2014-12-04	31.560	31.820	31.350	31.670	17.964	20,106,420
2014-12-03	31.500	31.780	31.310	31.750	18.010	33,154,202
2014-12-02	31.440	31.620	31.280	31.570	17.908	26,758,530
2014-12-01	30.880	31.510	30.880	31.260	17.732	24,190,776
2014-11-28	31.130	31.640	31.060	31.150	17.670	21,373,750
2014-11-26	30.650	31.120	30.590	31.100	17.641	28,959,704
2014-11-25	30.210	30.660	30.180	30.470	17.284	26,884,273
2014-11-24	30.530	30.630	30.120	30.220	17.142	34,521,240
2014-11-21	30.750	30.780	30.200	30.450	17.272	29,088,081
2014-11-20	30.330	30.490	30.250	30.440	17.267	17,366,653
2014-11-19	30.420	30.560	30.280	30.440	17.267	16,734,253
2014-11-18	30.490	30.680	30.300	30.590	17.352	21,327,901
2014-11-17	29.910	30.410	29.880	30.320	17.199	27,653,587
2014-11-14	30.380	30.560	30.220	30.340	17.210	19,112,182

← NewerPage 50 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.