Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	24.460	24.660	24.390	24.520	12.886	47,876,158
2012-09-20	24.130	24.410	24.040	24.410	12.828	28,662,054
2012-09-19	24.040	24.380	24.020	24.160	12.697	29,021,890
2012-09-18	23.940	24.090	23.910	24.010	12.618	26,447,917
2012-09-17	23.680	24.050	23.680	24.020	12.623	29,911,993
2012-09-14	24.180	24.180	23.630	23.800	12.508	62,217,093
2012-09-13	24.040	24.260	23.850	24.250	12.744	32,576,927
2012-09-12	24.160	24.210	24.070	24.070	12.650	21,037,735
2012-09-11	24.080	24.230	24.060	24.170	12.702	21,215,544
2012-09-10	24.200	24.260	24.100	24.100	12.665	18,034,783
2012-09-07	24.310	24.360	24.130	24.240	12.739	24,032,676
2012-09-06	24.100	24.380	24.090	24.340	12.792	24,826,232
2012-09-05	23.910	23.950	23.720	23.920	12.571	24,902,015
2012-09-04	23.790	23.900	23.740	23.780	12.497	36,650,110
2012-08-31	23.880	24.070	23.750	23.860	12.539	27,648,317
2012-08-30	23.870	23.990	23.810	23.840	12.529	20,815,657
2012-08-29	23.910	24.110	23.800	23.960	12.592	19,361,558
2012-08-28	23.830	24.020	23.820	23.850	12.534	19,292,627
2012-08-27	23.920	24.010	23.870	23.890	12.555	20,384,676
2012-08-24	23.720	24.100	23.720	24.010	12.618	24,331,274
2012-08-23	23.770	23.830	23.700	23.740	12.476	22,242,140
2012-08-22	23.590	23.780	23.590	23.700	12.455	20,276,114
2012-08-21	23.900	23.970	23.650	23.690	12.450	22,419,212
2012-08-20	23.710	23.980	23.710	23.910	12.566	24,482,417
2012-08-17	24.070	24.070	23.670	23.790	12.503	30,791,556
2012-08-16	24.070	24.080	23.830	24.020	12.623	22,399,503
2012-08-15	23.980	24.180	23.970	24.040	12.634	18,808,946
2012-08-14	23.850	24.080	23.830	23.980	12.602	25,019,009
2012-08-13	23.810	23.870	23.660	23.720	12.466	24,283,633
2012-08-10	23.860	23.940	23.750	23.940	12.581	20,884,167
2012-08-09	23.830	24.060	23.720	23.870	12.545	25,883,921
2012-08-08	23.710	23.900	23.700	23.830	12.524	31,970,982
2012-08-07	24.000	24.050	23.730	23.740	12.476	59,418,618
2012-08-06	24.240	24.370	24.200	24.260	12.750	27,235,465
2012-08-03	24.100	24.330	24.090	24.280	12.760	34,861,155
2012-08-02	23.810	24.000	23.630	23.920	12.571	31,750,169
2012-08-01	23.920	24.180	23.730	23.940	12.581	44,843,379
2012-07-31	23.910	24.490	23.900	24.040	12.518	58,289,467
2012-07-30	23.770	23.840	23.570	23.710	12.346	31,293,998
2012-07-27	23.670	23.940	23.510	23.830	12.409	36,427,294
2012-07-26	23.540	23.690	23.430	23.490	12.232	26,874,997
2012-07-25	23.390	23.510	23.100	23.330	12.149	30,251,486
2012-07-24	23.400	23.530	23.070	23.380	12.175	38,608,652
2012-07-23	23.470	23.670	23.380	23.600	12.289	110,434,009
2012-07-20	23.690	23.870	23.630	23.700	12.341	118,359,668
2012-07-19	23.600	23.830	23.460	23.800	12.393	113,013,569
2012-07-18	23.530	23.770	23.480	23.670	12.326	36,780,279
2012-07-17	23.150	23.730	23.100	23.620	12.300	43,323,827
2012-07-16	22.720	23.180	22.710	23.130	12.044	30,868,814
2012-07-13	22.710	22.900	22.700	22.810	11.878	29,677,267
2012-07-12	22.310	22.780	22.150	22.670	11.805	45,564,842
2012-07-11	22.390	22.400	22.000	22.340	11.633	27,403,473
2012-07-10	22.720	22.770	22.390	22.440	11.685	26,049,505
2012-07-09	22.550	22.680	22.450	22.650	11.794	23,817,660
2012-07-06	22.570	22.600	22.370	22.540	11.737	20,008,925
2012-07-05	22.810	22.890	22.570	22.670	11.805	25,885,186
2012-07-03	22.940	23.000	22.760	22.870	11.909	16,463,691
2012-07-02	22.850	23.090	22.850	23.000	11.977	24,433,617
2012-06-29	22.830	23.000	22.710	23.000	11.977	34,342,693
2012-06-28	22.630	22.700	22.260	22.530	11.732	24,259,496

← NewerPage 60 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.