Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	32.120	32.410	31.850	32.110	17.742	29,003,550
2014-02-27	31.870	32.240	31.830	32.230	17.808	23,981,978
2014-02-26	31.740	32.000	31.720	31.990	17.675	26,374,664
2014-02-25	31.550	31.990	31.540	31.890	17.620	28,665,216
2014-02-24	31.990	32.080	31.530	31.990	17.675	40,868,850
2014-02-21	31.680	31.770	31.440	31.460	17.383	19,468,856
2014-02-20	31.340	31.710	31.260	31.550	17.432	23,668,624
2014-02-19	31.920	31.960	31.440	31.480	17.394	29,245,233
2014-02-18	31.810	32.090	31.790	31.880	17.615	20,750,730
2014-02-14	31.880	32.000	31.700	31.940	17.648	19,915,962
2014-02-13	31.500	31.850	31.400	31.700	17.515	19,886,556
2014-02-12	31.870	32.000	31.550	31.610	17.465	22,406,459
2014-02-11	31.790	31.980	31.430	31.880	17.615	26,076,382
2014-02-10	31.260	31.470	31.130	31.470	17.388	23,811,336
2014-02-07	30.840	31.280	30.610	31.220	17.250	29,310,791
2014-02-06	30.710	30.910	30.600	30.840	17.040	24,839,618
2014-02-05	30.990	31.180	30.580	30.650	16.935	39,166,429
2014-02-04	31.640	32.000	30.600	31.440	17.228	49,779,050
2014-02-03	31.030	31.690	30.570	30.600	16.768	64,621,372
2014-01-31	30.560	30.660	30.210	30.400	16.658	43,648,037
2014-01-30	30.400	30.850	30.210	30.820	16.888	33,832,873
2014-01-29	30.240	30.460	30.000	30.110	16.499	30,796,615
2014-01-28	30.440	30.750	30.130	30.420	16.669	35,917,158
2014-01-27	30.040	30.250	29.660	29.660	16.252	34,880,233
2014-01-24	30.860	30.960	30.060	30.090	16.488	38,059,518
2014-01-23	31.020	31.230	30.910	31.010	16.992	26,367,391
2014-01-22	31.310	31.340	31.090	31.270	17.135	23,554,265
2014-01-21	31.320	31.410	30.950	31.230	17.113	25,355,656
2014-01-17	31.250	31.290	30.950	31.090	17.036	22,790,853
2014-01-16	31.180	31.420	31.090	31.170	17.080	19,576,047
2014-01-15	31.050	31.310	30.850	31.180	17.085	30,372,907
2014-01-14	30.580	31.050	30.550	31.000	16.987	34,757,336
2014-01-13	30.860	31.030	30.440	30.540	16.735	25,276,396
2014-01-10	30.840	30.950	30.500	30.690	16.817	22,890,877
2014-01-09	31.080	31.120	30.610	30.930	16.948	21,692,901
2014-01-08	30.780	30.990	30.650	30.950	16.959	24,161,053
2014-01-07	30.860	31.020	30.740	30.740	16.844	23,423,042
2014-01-06	30.770	30.950	30.530	30.550	16.740	25,255,421
2014-01-03	30.390	30.830	30.380	30.520	16.724	15,847,312
2014-01-02	30.470	30.600	30.330	30.460	16.691	18,366,266
2013-12-31	30.620	30.810	30.490	30.630	16.784	15,983,805
2013-12-30	30.540	30.700	30.390	30.690	16.817	15,598,568
2013-12-27	30.760	30.850	30.530	30.640	16.789	12,601,940
2013-12-26	30.370	30.560	30.320	30.550	16.740	12,707,973
2013-12-24	30.440	30.450	30.220	30.290	16.598	11,586,095
2013-12-23	30.460	30.500	30.170	30.350	16.631	24,229,984
2013-12-20	30.720	30.960	30.250	30.250	16.576	65,679,378
2013-12-19	30.780	31.010	30.610	30.710	16.828	34,468,962
2013-12-18	30.300	30.780	30.010	30.770	16.861	36,752,031
2013-12-17	30.180	30.310	30.010	30.140	16.515	30,200,789
2013-12-16	30.300	30.630	30.140	30.250	16.576	29,738,294
2013-12-13	30.440	30.480	29.950	30.250	16.576	27,489,374
2013-12-12	30.550	30.770	30.210	30.250	16.576	30,664,865
2013-12-11	31.310	31.340	30.520	30.650	16.795	36,924,993
2013-12-10	31.410	31.490	31.200	31.340	17.173	23,927,065
2013-12-09	31.530	31.690	31.410	31.580	17.304	22,412,361
2013-12-06	31.550	31.610	31.330	31.540	17.283	19,935,040
2013-12-05	31.120	31.400	31.120	31.250	17.124	21,781,648
2013-12-04	31.110	31.430	31.000	31.270	17.135	25,070,549
2013-12-03	31.690	31.710	31.170	31.220	17.107	39,134,388

← NewerPage 54 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.