Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	30.520	30.620	30.260	30.420	17.255	15,127,957
2014-11-12	30.230	30.540	30.230	30.420	17.255	24,736,958
2014-11-11	30.180	30.400	30.100	30.320	17.199	16,579,209
2014-11-10	29.960	30.280	29.810	30.200	17.131	24,073,782
2014-11-07	30.130	30.130	29.760	29.920	16.972	18,200,472
2014-11-06	30.080	30.260	29.970	30.040	17.040	17,409,340
2014-11-05	30.370	30.410	29.950	30.040	17.040	20,878,159
2014-11-04	30.140	30.300	29.870	30.280	17.029	25,702,949
2014-11-03	29.900	30.200	29.860	30.190	16.978	22,908,374
2014-10-31	30.010	30.200	29.810	29.950	16.843	26,555,741
2014-10-30	29.390	29.980	29.390	29.840	16.781	22,236,449
2014-10-29	29.150	29.630	29.040	29.490	16.584	28,814,990
2014-10-28	29.170	29.300	28.860	29.090	16.359	34,131,050
2014-10-27	29.090	29.210	28.950	29.030	16.326	24,207,323
2014-10-24	28.800	29.270	28.710	29.110	16.371	29,959,845
2014-10-23	28.650	28.870	28.570	28.600	16.084	32,436,955
2014-10-22	28.250	28.490	28.010	28.300	15.915	32,451,184
2014-10-21	28.120	28.520	28.000	28.280	15.904	38,453,714
2014-10-20	27.870	27.970	27.600	27.930	15.707	41,027,372
2014-10-17	27.810	28.010	27.630	27.830	15.651	34,331,731
2014-10-16	27.870	28.010	27.510	27.700	15.578	39,843,835
2014-10-15	28.190	28.300	27.560	28.190	15.853	43,407,620
2014-10-14	28.640	28.800	28.400	28.460	16.005	24,516,462
2014-10-13	29.160	29.290	28.420	28.470	16.011	35,930,228
2014-10-10	29.110	29.470	29.000	29.130	16.382	33,796,826
2014-10-09	29.400	29.440	28.930	28.990	16.303	24,072,411
2014-10-08	28.810	29.390	28.540	29.380	16.522	31,123,671
2014-10-07	29.030	29.120	28.790	28.790	16.191	26,019,676
2014-10-06	29.350	29.410	29.010	29.170	16.404	17,397,640
2014-10-03	29.290	29.310	29.000	29.220	16.432	25,378,107
2014-10-02	29.160	29.290	28.890	29.060	16.343	29,724,908
2014-10-01	29.370	29.410	29.020	29.150	16.393	37,825,847
2014-09-30	29.770	29.990	29.550	29.570	16.629	27,046,167
2014-09-29	29.670	29.840	29.570	29.770	16.742	21,048,169
2014-09-26	29.970	29.980	29.560	29.720	16.714	25,074,238
2014-09-25	30.330	30.370	29.970	29.980	16.860	23,822,086
2014-09-24	30.110	30.450	30.070	30.310	17.045	23,272,847
2014-09-23	29.830	30.230	29.500	30.050	16.899	30,758,460
2014-09-22	30.260	30.370	29.980	30.180	16.972	26,223,731
2014-09-19	30.760	30.840	30.260	30.400	17.096	36,913,399
2014-09-18	30.410	30.720	30.340	30.580	17.197	27,852,793
2014-09-17	30.190	30.470	30.100	30.350	17.068	27,632,191
2014-09-16	29.950	30.120	29.750	30.050	16.899	20,662,194
2014-09-15	29.440	29.920	29.380	29.920	16.826	25,633,912
2014-09-12	29.470	29.600	29.340	29.430	16.551	19,187,754
2014-09-11	29.390	29.640	29.280	29.630	16.663	19,628,537
2014-09-10	29.250	29.530	29.160	29.440	16.556	20,482,804
2014-09-09	29.420	29.440	29.010	29.230	16.438	22,808,560
2014-09-08	29.580	29.650	29.300	29.400	16.534	15,416,963
2014-09-05	29.300	29.660	29.210	29.650	16.674	18,518,885
2014-09-04	29.530	29.550	29.300	29.370	16.517	23,582,301
2014-09-03	29.450	29.530	29.230	29.400	16.534	22,258,477
2014-09-02	29.210	29.410	29.160	29.260	16.455	21,837,721
2014-08-29	29.460	29.490	29.290	29.390	16.528	17,690,863
2014-08-28	29.430	29.670	29.360	29.380	16.522	21,716,616
2014-08-27	29.470	29.570	29.370	29.490	16.584	24,440,679
2014-08-26	29.030	29.310	28.960	29.210	16.427	18,120,790
2014-08-25	28.930	29.090	28.910	28.910	16.258	17,833,680
2014-08-22	28.860	28.980	28.820	28.920	16.264	17,231,635
2014-08-21	28.920	28.990	28.740	28.820	16.208	25,687,561

← NewerPage 51 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.