Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	28.100	28.230	27.900	27.990	14.972	28,572,570
2013-03-18	27.740	28.240	27.740	28.040	14.998	30,906,547
2013-03-15	27.840	28.060	27.760	28.020	14.988	66,547,874
2013-03-14	28.040	28.110	27.880	28.110	15.036	29,284,547
2013-03-13	27.930	28.080	27.800	28.020	14.988	26,071,955
2013-03-12	28.230	28.230	27.880	27.940	14.945	31,315,816
2013-03-11	28.160	28.310	28.100	28.250	15.111	26,867,830
2013-03-08	28.330	28.360	28.040	28.190	15.079	28,489,198
2013-03-07	28.180	28.380	28.120	28.270	15.121	29,190,319
2013-03-06	28.100	28.210	27.930	28.120	15.041	28,585,850
2013-03-05	27.770	28.200	27.770	28.070	15.014	32,779,716
2013-03-04	27.310	27.700	27.260	27.690	14.811	26,275,271
2013-03-01	27.180	27.450	27.150	27.390	14.651	30,636,302
2013-02-28	27.370	27.640	27.360	27.370	14.640	31,720,341
2013-02-27	26.930	27.540	26.920	27.410	14.661	25,699,787
2013-02-26	26.890	27.100	26.820	27.030	14.458	31,605,244
2013-02-25	27.210	27.350	26.840	26.840	14.356	37,458,528
2013-02-22	27.480	27.500	27.130	27.380	14.645	31,332,153
2013-02-21	27.410	27.540	27.230	27.410	14.661	25,840,918
2013-02-20	27.650	27.750	27.550	27.570	14.747	27,465,343
2013-02-19	27.400	27.710	27.380	27.710	14.822	29,956,788
2013-02-15	27.150	27.430	27.120	27.290	14.597	31,177,636
2013-02-14	26.910	27.140	26.810	27.060	14.474	25,517,235
2013-02-13	27.010	27.190	26.830	27.000	14.442	25,194,816
2013-02-12	27.140	27.180	26.990	26.990	14.437	22,303,062
2013-02-11	26.890	27.230	26.890	27.140	14.517	27,722,308
2013-02-08	26.960	27.030	26.790	26.880	14.378	39,466,608
2013-02-07	27.330	27.360	26.930	26.960	14.421	40,492,677
2013-02-06	27.420	27.500	27.290	27.320	14.613	29,236,801
2013-02-05	27.240	27.600	27.230	27.510	14.715	28,883,711
2013-02-04	27.370	27.480	27.170	27.170	14.533	32,521,802
2013-02-01	27.580	27.800	27.370	27.630	14.779	36,676,987
2013-01-31	27.420	27.570	27.280	27.280	14.592	34,747,323
2013-01-30	27.530	27.670	27.390	27.510	14.715	47,638,060
2013-01-29	26.940	27.840	26.840	27.700	14.688	80,102,314
2013-01-28	27.100	27.140	26.840	26.840	14.232	48,228,194
2013-01-25	26.980	27.000	26.760	27.000	14.317	54,951,871
2013-01-24	26.870	27.300	26.840	26.850	14.237	46,845,030
2013-01-23	26.520	26.740	26.450	26.650	14.131	32,838,951
2013-01-22	26.570	26.680	26.420	26.680	14.147	34,011,315
2013-01-18	26.580	26.670	26.340	26.540	14.073	57,740,228
2013-01-17	26.750	26.960	26.630	26.830	14.227	39,122,372
2013-01-16	26.530	26.620	26.500	26.610	14.110	30,049,856
2013-01-15	26.590	26.640	26.500	26.620	14.115	31,553,914
2013-01-14	26.610	26.880	26.550	26.740	14.179	25,330,360
2013-01-11	26.740	26.830	26.500	26.520	14.062	29,319,856
2013-01-10	26.520	26.770	26.390	26.760	14.190	35,926,433
2013-01-09	26.220	26.560	26.190	26.470	14.036	36,057,551
2013-01-08	26.000	26.250	25.980	26.020	13.797	32,734,078
2013-01-07	25.910	26.050	25.770	25.980	13.776	27,172,015
2013-01-04	25.850	25.990	25.760	25.960	13.765	30,149,565
2013-01-03	25.980	25.990	25.560	25.850	13.707	35,580,300
2013-01-02	25.530	25.910	25.330	25.910	13.739	35,332,399
2012-12-31	24.670	25.100	24.630	25.080	13.299	35,543,831
2012-12-28	25.000	25.180	24.880	24.890	13.198	22,778,837
2012-12-27	25.170	25.220	24.810	25.140	13.331	26,014,512
2012-12-26	25.050	25.330	25.040	25.240	13.384	23,038,332
2012-12-24	25.010	25.210	25.000	25.080	13.299	11,437,376
2012-12-21	25.390	25.520	25.050	25.080	13.299	65,008,507
2012-12-20	25.320	25.440	25.250	25.430	13.484	27,061,450

← NewerPage 58 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.