Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	29.930	29.990	29.570	29.610	16.506	28,383,588
2014-05-23	29.570	29.640	29.430	29.490	16.439	19,955,909
2014-05-22	29.560	29.870	29.550	29.660	16.534	22,610,303
2014-05-21	29.250	29.920	29.200	29.570	16.484	22,601,765
2014-05-20	29.540	29.540	29.210	29.250	16.305	26,215,299
2014-05-19	29.580	29.710	29.250	29.280	16.322	43,203,882
2014-05-16	29.000	29.550	29.000	29.120	16.233	37,632,332
2014-05-15	29.070	29.180	28.910	29.060	16.200	28,286,093
2014-05-14	29.140	29.280	28.920	29.100	16.222	28,226,858
2014-05-13	29.110	29.400	29.100	29.200	16.278	27,706,920
2014-05-12	29.340	29.380	29.030	29.130	16.239	22,824,054
2014-05-09	29.100	29.210	28.770	29.030	16.183	41,102,100
2014-05-08	29.120	29.440	28.980	29.170	16.261	38,042,444
2014-05-07	29.140	29.480	28.850	29.020	16.177	51,703,338
2014-05-06	30.000	30.010	29.330	29.430	16.261	57,674,669
2014-05-05	30.260	30.270	29.850	29.960	16.554	57,867,340
2014-05-02	31.020	31.060	30.550	30.750	16.990	43,960,759
2014-05-01	31.080	31.580	30.940	31.150	17.211	43,749,221
2014-04-30	31.760	31.940	31.220	31.280	17.283	38,507,363
2014-04-29	32.060	32.090	31.400	31.760	17.548	41,800,691
2014-04-28	31.590	32.350	31.370	32.040	17.703	75,278,366
2014-04-25	30.730	30.800	30.550	30.750	16.990	19,677,653
2014-04-24	30.900	30.900	30.200	30.710	16.968	26,311,845
2014-04-23	31.180	31.180	30.760	30.920	17.084	21,599,833
2014-04-22	30.850	31.250	30.850	31.000	17.128	27,377,439
2014-04-21	30.540	30.940	30.400	30.860	17.051	31,972,985
2014-04-17	30.150	30.400	30.070	30.250	16.714	27,969,787
2014-04-16	30.150	30.220	29.920	30.090	16.626	31,097,005
2014-04-15	29.970	30.150	29.600	29.890	16.515	31,703,371
2014-04-14	30.050	30.130	29.580	29.870	16.504	30,390,825
2014-04-11	30.500	30.500	29.830	29.860	16.498	43,025,439
2014-04-10	31.380	31.430	30.510	30.610	16.913	32,088,714
2014-04-09	30.990	31.250	30.620	31.230	17.255	40,776,098
2014-04-08	31.260	31.390	30.850	30.870	17.057	36,439,626
2014-04-07	31.480	31.710	31.050	31.200	17.239	57,529,955
2014-04-04	32.520	32.690	32.070	32.160	17.769	27,693,323
2014-04-03	32.430	32.490	32.180	32.400	17.902	21,117,944
2014-04-02	31.920	32.390	31.810	32.290	17.841	22,782,632
2014-04-01	31.930	32.250	31.750	31.950	17.653	23,015,776
2014-03-31	31.960	32.180	31.830	32.120	17.747	19,470,753
2014-03-28	32.200	32.480	31.740	31.880	17.615	23,156,275
2014-03-27	32.280	32.380	31.900	32.100	17.736	29,242,176
2014-03-26	32.010	32.410	31.670	32.180	17.780	33,284,793
2014-03-25	31.770	31.990	31.590	31.820	17.581	22,278,398
2014-03-24	31.770	31.900	31.330	31.490	17.399	44,062,681
2014-03-21	32.330	32.490	31.460	32.180	17.780	65,473,215
2014-03-20	32.120	32.120	31.710	31.910	17.631	23,921,373
2014-03-19	31.930	32.080	31.390	31.710	17.521	24,329,482
2014-03-18	31.470	32.060	31.420	31.930	17.642	24,326,742
2014-03-17	31.410	31.530	31.260	31.420	17.360	22,412,467
2014-03-14	31.150	31.440	30.830	31.230	17.255	28,576,680
2014-03-13	31.990	32.020	30.910	31.120	17.195	48,374,068
2014-03-12	32.150	32.570	31.930	31.980	17.670	34,273,445
2014-03-11	32.350	32.620	32.240	32.420	17.913	25,470,648
2014-03-10	32.420	32.550	32.290	32.390	17.896	16,819,100
2014-03-07	32.510	32.660	32.180	32.430	17.918	18,561,783
2014-03-06	32.800	32.960	32.410	32.460	17.935	21,629,029
2014-03-05	32.650	32.950	32.600	32.750	18.095	23,663,776
2014-03-04	32.340	32.740	32.340	32.690	18.062	27,746,655
2014-03-03	31.520	32.140	31.520	31.980	17.670	25,076,663

← NewerPage 53 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.