Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	28.370	29.150	28.350	29.080	15.684	76,219,588
2013-06-12	28.650	28.960	28.400	28.430	15.334	92,729,444
2013-06-11	28.040	28.640	27.950	28.420	15.328	87,619,125
2013-06-10	28.380	28.590	28.270	28.370	15.301	70,083,306
2013-06-07	28.240	28.620	28.030	28.260	15.242	88,509,123
2013-06-06	27.480	28.150	27.390	28.110	15.161	86,924,434
2013-06-05	27.730	27.970	27.380	27.480	14.821	75,044,168
2013-06-04	27.830	28.050	27.330	27.660	14.918	73,749,645
2013-06-03	27.300	27.770	27.120	27.750	14.967	60,711,243
2013-05-31	28.270	28.270	27.230	27.230	14.687	94,549,808
2013-05-30	28.370	28.450	28.110	28.250	15.237	45,446,477
2013-05-29	28.860	28.900	28.100	28.280	15.253	51,500,337
2013-05-28	29.300	29.500	28.940	29.010	15.647	39,892,741
2013-05-24	28.860	29.110	28.680	29.040	15.663	36,975,269
2013-05-23	29.080	29.330	28.850	29.110	15.700	54,498,546
2013-05-22	29.550	30.040	29.210	29.300	15.803	88,192,185
2013-05-21	28.710	28.830	28.310	28.780	15.523	46,481,400
2013-05-20	28.970	29.020	28.650	28.700	15.479	33,877,879
2013-05-17	29.210	29.370	28.830	28.960	15.620	39,671,401
2013-05-16	29.470	29.580	29.220	29.250	15.776	29,100,413
2013-05-15	29.400	29.690	29.180	29.560	15.943	31,132,314
2013-05-14	29.390	29.500	29.280	29.400	15.857	34,493,309
2013-05-13	28.750	29.370	28.670	29.370	15.841	35,360,330
2013-05-10	28.590	28.800	28.570	28.720	15.490	34,849,140
2013-05-09	28.750	28.770	28.420	28.600	15.425	29,331,661
2013-05-08	28.890	29.020	28.580	28.730	15.496	32,409,551
2013-05-07	28.890	29.180	28.830	29.030	15.528	32,626,043
2013-05-06	28.930	28.930	28.700	28.720	15.362	34,897,518
2013-05-03	29.530	29.630	28.700	28.960	15.490	46,189,758
2013-05-02	29.030	29.330	28.990	29.270	15.656	33,580,651
2013-05-01	28.830	29.730	28.800	28.900	15.458	47,523,595
2013-04-30	29.420	29.890	29.030	29.070	15.549	73,771,463
2013-04-29	30.120	30.580	29.930	30.430	16.277	29,225,944
2013-04-26	29.230	30.170	28.790	30.090	16.095	56,938,556
2013-04-25	30.650	30.660	29.920	30.260	16.186	37,503,850
2013-04-24	31.080	31.130	30.560	30.600	16.368	33,218,813
2013-04-23	30.980	31.150	30.630	31.080	16.624	35,064,683
2013-04-22	31.080	31.100	30.760	30.930	16.544	27,501,917
2013-04-19	30.730	31.060	30.610	31.060	16.614	30,811,582
2013-04-18	30.850	30.940	30.480	30.590	16.362	33,504,236
2013-04-17	30.800	30.940	30.530	30.870	16.512	33,984,649
2013-04-16	30.540	30.990	30.480	30.940	16.550	33,158,418
2013-04-15	30.610	30.990	30.450	30.450	16.287	49,449,991
2013-04-12	30.450	30.880	30.450	30.670	16.405	41,170,399
2013-04-11	29.930	30.820	29.920	30.640	16.389	57,609,954
2013-04-10	29.490	30.000	29.450	29.920	16.004	43,192,288
2013-04-09	29.030	29.350	28.950	29.110	15.571	29,030,744
2013-04-08	28.980	29.170	28.640	29.160	15.597	27,358,994
2013-04-05	28.960	29.200	28.920	29.100	15.565	32,083,655
2013-04-04	29.180	29.440	29.040	29.160	15.597	32,182,941
2013-04-03	29.230	29.340	28.880	29.030	15.528	36,399,679
2013-04-02	28.970	29.320	28.940	29.230	15.635	25,743,845
2013-04-01	28.750	28.840	28.680	28.840	15.426	20,320,698
2013-03-28	28.660	28.900	28.620	28.860	15.437	29,449,919
2013-03-27	28.520	28.660	28.450	28.640	15.319	24,848,999
2013-03-26	28.260	28.660	28.230	28.600	15.298	33,567,476
2013-03-25	28.450	28.510	27.980	28.160	15.063	32,376,350
2013-03-22	28.120	28.390	28.110	28.380	15.180	24,346,346
2013-03-21	28.170	28.320	28.030	28.110	15.036	24,856,693
2013-03-20	28.170	28.400	28.110	28.290	15.132	32,354,006

← NewerPage 57 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.