Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	31.610	31.930	31.610	31.830	17.441	19,781,050
2013-11-29	31.880	32.020	31.700	31.730	17.387	12,482,944
2013-11-27	32.020	32.080	31.800	31.880	17.469	17,956,155
2013-11-26	32.270	32.270	31.880	31.890	17.474	24,535,961
2013-11-25	32.120	32.500	32.080	32.140	17.611	26,780,243
2013-11-22	31.900	32.160	31.800	32.120	17.600	26,786,461
2013-11-21	31.850	32.160	31.780	31.970	17.518	27,522,891
2013-11-20	31.790	32.100	31.650	31.920	17.491	21,355,726
2013-11-19	31.980	32.020	31.610	31.660	17.348	30,378,810
2013-11-18	32.080	32.150	31.910	32.010	17.540	23,100,729
2013-11-15	31.830	32.200	31.710	32.200	17.644	25,728,878
2013-11-14	31.940	32.210	31.780	32.000	17.535	29,008,610
2013-11-13	31.280	31.870	31.280	31.870	17.463	28,647,615
2013-11-12	31.180	31.600	31.120	31.380	17.195	26,570,286
2013-11-11	31.220	31.300	31.160	31.240	17.118	17,820,716
2013-11-08	30.880	31.350	30.730	31.320	17.162	26,370,764
2013-11-07	30.990	31.240	30.910	30.910	16.937	26,505,676
2013-11-06	31.230	31.330	30.860	30.970	16.970	26,370,448
2013-11-05	31.190	31.340	31.020	31.240	16.987	19,942,734
2013-11-04	31.160	31.400	31.120	31.260	16.998	19,821,735
2013-11-01	30.700	31.260	30.690	31.170	16.949	29,524,543
2013-10-31	30.780	31.070	30.650	30.690	16.688	31,998,702
2013-10-30	31.250	31.280	30.800	30.930	16.818	23,660,087
2013-10-29	30.840	31.350	30.820	31.250	16.992	36,339,074
2013-10-28	30.450	30.810	30.450	30.740	16.715	27,074,520
2013-10-25	30.480	30.690	30.420	30.610	16.644	25,755,228
2013-10-24	30.680	30.910	30.560	30.610	16.644	26,983,665
2013-10-23	30.650	30.860	30.580	30.600	16.639	26,277,801
2013-10-22	30.380	30.940	30.330	30.680	16.682	33,908,339
2013-10-21	30.470	30.640	30.350	30.400	16.530	25,365,564
2013-10-18	30.190	30.740	30.080	30.510	16.590	45,908,235
2013-10-17	29.820	30.260	29.690	30.260	16.454	31,330,255
2013-10-16	29.260	29.810	29.190	29.800	16.204	33,199,524
2013-10-15	29.210	29.280	29.010	29.160	15.856	33,198,892
2013-10-14	28.560	29.360	28.550	29.350	15.959	30,541,547
2013-10-11	28.920	28.930	28.630	28.720	15.616	25,721,500
2013-10-10	28.620	28.770	28.290	28.770	15.644	25,955,066
2013-10-09	28.250	28.440	28.020	28.290	15.383	33,169,907
2013-10-08	28.600	28.690	28.230	28.240	15.355	26,301,516
2013-10-07	28.730	28.830	28.620	28.620	15.562	20,472,264
2013-10-04	28.830	29.040	28.600	29.000	15.769	20,595,582
2013-10-03	29.020	29.020	28.690	28.770	15.644	23,912,309
2013-10-02	28.690	29.010	28.640	29.010	15.774	23,621,721
2013-10-01	28.580	28.950	28.520	28.890	15.709	24,789,764
2013-09-30	28.710	28.800	28.610	28.730	15.622	27,861,541
2013-09-27	28.480	29.000	28.360	28.880	15.703	29,727,648
2013-09-26	28.630	28.700	28.350	28.520	15.508	26,866,144
2013-09-25	28.690	28.880	28.490	28.490	15.491	27,619,754
2013-09-24	28.730	28.940	28.610	28.710	15.611	20,181,676
2013-09-23	28.770	29.040	28.700	28.800	15.660	26,222,993
2013-09-20	28.970	29.130	28.930	28.970	15.752	42,685,524
2013-09-19	29.040	29.150	28.650	28.840	15.682	35,465,730
2013-09-18	28.730	29.270	28.650	29.040	15.790	31,974,355
2013-09-17	28.660	28.840	28.570	28.640	15.573	23,202,545
2013-09-16	28.740	28.850	28.600	28.710	15.611	24,213,331
2013-09-13	28.390	28.650	28.320	28.510	15.502	23,145,102
2013-09-12	28.640	28.750	28.270	28.310	15.394	29,975,865
2013-09-11	28.530	28.740	28.480	28.670	15.589	21,165,163
2013-09-10	28.380	28.520	28.280	28.450	15.470	25,039,351
2013-09-09	28.230	28.360	28.100	28.300	15.388	23,176,406

← NewerPage 55 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.