Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	28.230	28.360	28.100	28.300	15.388	23,176,406
2013-09-06	28.280	28.540	28.070	28.280	15.377	23,484,596
2013-09-05	28.520	28.520	28.160	28.270	15.372	21,941,645
2013-09-04	28.190	28.540	28.070	28.370	15.426	26,744,723
2013-09-03	28.380	28.450	27.860	28.010	15.230	24,964,201
2013-08-30	28.050	28.400	28.010	28.210	15.339	31,390,544
2013-08-29	28.120	28.480	28.070	28.100	15.279	23,267,788
2013-08-28	27.950	28.490	27.810	28.210	15.339	30,802,728
2013-08-27	27.920	28.280	27.760	28.000	15.225	25,931,773
2013-08-26	28.330	28.370	28.020	28.020	15.236	21,200,472
2013-08-23	28.140	28.360	28.090	28.340	15.410	19,506,800
2013-08-22	28.330	28.330	28.110	28.160	15.312	23,966,590
2013-08-21	28.500	28.580	28.220	28.240	15.355	24,479,361
2013-08-20	28.560	28.750	28.520	28.530	15.513	21,389,349
2013-08-19	28.270	28.490	28.230	28.460	15.475	28,281,877
2013-08-16	28.660	28.680	28.290	28.370	15.426	29,800,374
2013-08-15	28.940	29.090	28.760	28.800	15.660	28,711,065
2013-08-14	29.220	29.440	29.000	29.030	15.785	25,229,176
2013-08-13	29.250	29.410	29.100	29.270	15.916	21,110,039
2013-08-12	29.070	29.230	29.030	29.190	15.872	20,527,599
2013-08-09	29.080	29.260	29.010	29.210	15.883	20,785,196
2013-08-08	29.210	29.300	29.020	29.130	15.839	23,748,623
2013-08-07	29.270	29.450	29.190	29.260	15.910	22,556,549
2013-08-06	29.240	29.420	29.180	29.340	15.954	26,077,014
2013-08-05	29.300	29.360	29.130	29.190	15.872	15,169,906
2013-08-02	28.950	29.410	28.950	29.370	15.970	23,168,185
2013-08-01	29.430	29.450	28.980	29.110	15.829	33,414,435
2013-07-31	29.440	29.760	29.210	29.230	15.894	33,001,267
2013-07-30	29.890	30.430	29.640	29.670	16.003	46,511,650
2013-07-29	29.400	29.910	29.300	29.540	15.932	49,091,315
2013-07-26	28.920	29.410	28.910	29.370	15.841	28,032,816
2013-07-25	29.030	29.250	28.680	29.190	15.744	27,776,800
2013-07-24	29.440	29.550	29.180	29.280	15.792	25,112,182
2013-07-23	29.380	29.530	29.320	29.420	15.868	28,743,529
2013-07-22	29.000	29.410	29.000	29.350	15.830	30,326,637
2013-07-19	28.510	29.240	28.360	29.090	15.690	51,681,309
2013-07-18	28.670	28.790	28.460	28.490	15.366	33,364,897
2013-07-17	28.790	28.940	28.640	28.680	15.469	27,448,057
2013-07-16	28.840	28.960	28.620	28.680	15.469	36,735,800
2013-07-15	28.790	28.890	28.530	28.790	15.528	29,641,326
2013-07-12	28.500	28.810	28.460	28.810	15.539	30,830,765
2013-07-11	28.840	28.900	28.610	28.770	15.517	37,870,220
2013-07-10	28.470	28.510	28.310	28.440	15.339	28,564,138
2013-07-09	28.310	28.470	28.270	28.350	15.291	30,689,318
2013-07-08	28.240	28.300	28.080	28.130	15.172	33,950,289
2013-07-05	28.050	28.100	27.780	27.970	15.086	38,565,333
2013-07-03	27.470	27.700	27.330	27.650	14.913	23,229,738
2013-07-02	27.720	27.920	27.420	27.700	14.940	64,609,778
2013-07-01	27.970	28.300	27.710	27.780	14.983	71,426,523
2013-06-28	28.540	28.720	28.010	28.010	15.107	129,673,936
2013-06-27	28.390	28.660	28.110	28.180	15.199	162,766,585
2013-06-26	28.080	28.360	27.850	28.100	15.156	90,523,317
2013-06-25	28.080	28.150	27.580	27.990	15.096	124,712,864
2013-06-24	28.160	28.380	27.520	27.710	14.945	233,638,177
2013-06-21	28.860	29.110	28.460	28.460	15.350	234,091,503
2013-06-20	29.020	29.230	28.450	28.640	15.447	100,861,265
2013-06-19	29.370	29.810	28.900	29.100	15.695	127,577,846
2013-06-18	29.130	29.450	29.030	29.400	15.857	169,004,579
2013-06-17	29.400	29.400	28.900	29.160	15.727	160,300,857
2013-06-14	29.020	29.360	28.940	29.090	15.690	86,247,977

← NewerPage 56 of 79 · 4,732 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.