Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	28.860	28.980	28.820	28.920	16.264	17,231,635
2014-08-21	28.920	28.990	28.740	28.820	16.208	25,687,561
2014-08-20	28.830	28.980	28.740	28.890	16.247	15,844,677
2014-08-19	28.970	29.030	28.690	28.940	16.275	19,869,376
2014-08-18	28.750	28.940	28.690	28.840	16.219	24,209,958
2014-08-15	28.860	28.900	28.410	28.640	16.106	22,910,482
2014-08-14	28.260	28.790	28.170	28.730	16.157	21,074,730
2014-08-13	28.250	28.440	28.180	28.210	15.864	18,397,886
2014-08-12	28.260	28.360	28.030	28.080	15.791	21,536,277
2014-08-11	28.530	28.590	28.190	28.250	15.887	23,246,813
2014-08-08	28.080	28.400	27.870	28.340	15.938	31,736,256
2014-08-07	28.440	28.440	27.920	28.040	15.769	32,163,126
2014-08-06	28.300	28.390	28.090	28.280	15.904	24,642,731
2014-08-05	28.580	28.710	28.290	28.410	15.977	29,181,571
2014-08-04	28.950	28.960	28.600	28.750	16.168	25,448,514
2014-08-01	28.700	29.100	28.690	28.860	16.230	33,034,046
2014-07-31	29.260	29.320	28.700	28.700	16.140	40,419,003
2014-07-30	29.510	29.540	29.030	29.260	16.455	35,826,092
2014-07-29	30.330	30.490	29.690	29.730	16.573	39,960,934
2014-07-28	29.790	30.170	29.780	30.100	16.779	28,762,290
2014-07-25	30.320	30.350	30.080	30.190	16.830	15,284,581
2014-07-24	30.370	30.570	30.320	30.340	16.913	15,640,306
2014-07-23	30.690	30.690	30.320	30.390	16.941	22,255,632
2014-07-22	30.550	30.710	30.400	30.490	16.997	19,754,384
2014-07-21	30.430	30.640	30.300	30.350	16.919	23,992,624
2014-07-18	30.530	30.750	30.340	30.730	17.131	25,720,973
2014-07-17	30.800	31.310	30.520	30.550	17.030	34,447,039
2014-07-16	30.510	30.970	30.370	30.960	17.259	37,260,165
2014-07-15	30.200	30.620	30.200	30.410	16.952	32,000,494
2014-07-14	30.190	30.330	30.100	30.240	16.857	21,589,820
2014-07-11	30.040	30.120	29.800	30.070	16.763	19,350,913
2014-07-10	29.760	30.040	29.580	30.000	16.724	21,200,367
2014-07-09	30.120	30.200	29.900	30.050	16.751	21,795,982
2014-07-08	30.480	30.490	30.020	30.150	16.807	23,652,182
2014-07-07	30.490	30.630	30.380	30.490	16.997	18,543,444
2014-07-03	30.610	30.640	30.290	30.530	17.019	15,654,957
2014-07-02	30.060	30.420	30.000	30.370	16.930	19,500,792
2014-07-01	29.610	30.220	29.590	30.080	16.768	26,982,611
2014-06-30	29.760	29.840	29.620	29.680	16.545	21,430,033
2014-06-27	29.670	29.750	29.480	29.670	16.540	32,328,815
2014-06-26	29.720	29.790	29.480	29.590	16.495	20,523,699
2014-06-25	29.150	29.840	29.150	29.800	16.612	33,219,972
2014-06-24	29.430	29.480	29.300	29.300	16.333	24,615,221
2014-06-23	29.810	29.850	29.330	29.450	16.417	26,548,679
2014-06-20	29.740	29.920	29.630	29.780	16.601	32,993,362
2014-06-19	29.700	29.710	29.500	29.590	16.495	21,404,527
2014-06-18	29.530	29.710	29.340	29.710	16.562	20,382,463
2014-06-17	29.580	29.620	29.440	29.480	16.434	19,270,704
2014-06-16	29.500	29.710	29.320	29.610	16.506	26,380,039
2014-06-13	29.460	29.600	29.360	29.530	16.462	20,662,932
2014-06-12	29.380	29.590	29.350	29.450	16.417	25,420,477
2014-06-11	29.460	29.550	29.380	29.430	16.406	19,755,649
2014-06-10	29.340	29.500	29.250	29.500	16.445	19,195,764
2014-06-09	29.380	29.430	29.200	29.350	16.361	25,732,883
2014-06-06	29.810	29.870	29.340	29.420	16.400	28,265,223
2014-06-05	29.690	29.790	29.480	29.760	16.590	20,402,910
2014-06-04	29.610	29.740	29.520	29.640	16.523	24,670,767
2014-06-03	29.770	29.820	29.550	29.590	16.495	25,506,695
2014-06-02	29.590	29.800	29.590	29.710	16.562	21,079,051
2014-05-30	29.560	29.750	29.510	29.630	16.517	27,658,119

← NewerPage 52 of 79 · 4,733 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.