Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	25.630	25.790	25.320	25.350	13.442	30,866,706
2012-12-18	25.350	25.700	25.270	25.640	13.596	34,869,904
2012-12-17	25.170	25.470	25.150	25.360	13.447	30,144,084
2012-12-14	25.220	25.370	25.150	25.180	13.352	27,318,415
2012-12-13	25.430	25.650	25.330	25.330	13.431	27,886,837
2012-12-12	25.620	25.750	25.440	25.510	13.527	31,448,725
2012-12-11	25.530	25.780	25.520	25.640	13.596	32,344,941
2012-12-10	25.420	25.600	25.360	25.410	13.474	28,340,795
2012-12-07	25.530	25.610	25.160	25.560	13.553	32,428,840
2012-12-06	25.550	25.780	25.520	25.610	13.580	33,158,418
2012-12-05	25.140	25.790	25.140	25.640	13.596	47,992,731
2012-12-04	25.040	25.270	25.020	25.170	13.347	31,957,385
2012-12-03	25.040	25.300	25.000	25.090	13.304	29,809,333
2012-11-30	24.910	25.080	24.720	25.020	13.267	39,200,895
2012-11-29	24.710	24.930	24.710	24.850	13.177	33,352,881
2012-11-28	24.230	24.690	24.150	24.670	13.081	31,162,248
2012-11-27	24.260	24.450	24.220	24.250	12.859	32,539,826
2012-11-26	24.340	24.520	24.310	24.490	12.986	37,703,793
2012-11-23	24.410	24.530	24.370	24.530	13.007	26,588,415
2012-11-21	24.370	24.380	24.200	24.350	12.912	29,470,789
2012-11-20	24.120	24.280	23.930	24.280	12.875	28,652,674
2012-11-19	24.030	24.240	23.870	24.140	12.800	37,695,151
2012-11-16	23.630	23.880	23.610	23.860	12.652	44,181,888
2012-11-15	23.710	23.920	23.550	23.660	12.546	28,889,191
2012-11-14	24.040	24.100	23.740	23.810	12.625	33,072,096
2012-11-13	24.000	24.330	23.850	24.050	12.753	27,530,796
2012-11-12	24.150	24.380	24.020	24.110	12.785	24,773,005
2012-11-09	24.060	24.420	24.020	24.170	12.816	34,255,000
2012-11-08	24.160	24.400	24.020	24.160	12.811	37,608,196
2012-11-07	24.460	24.620	23.990	24.170	12.816	52,061,276
2012-11-06	24.610	24.960	24.570	24.710	12.986	31,404,246
2012-11-05	24.420	24.720	24.420	24.580	12.918	21,531,428
2012-11-02	24.710	24.870	24.550	24.550	12.902	32,793,734
2012-11-01	24.820	24.820	24.390	24.550	12.902	57,376,598
2012-10-31	25.650	25.750	24.860	24.870	13.070	40,352,495
2012-10-26	25.480	25.660	25.380	25.430	13.364	22,178,163
2012-10-25	25.470	25.660	25.360	25.610	13.459	27,433,512
2012-10-24	25.270	25.550	25.210	25.310	13.301	29,442,647
2012-10-23	25.300	25.360	25.020	25.190	13.238	28,862,736
2012-10-22	25.680	25.740	25.370	25.600	13.454	25,659,735
2012-10-19	25.950	26.000	25.600	25.760	13.538	42,465,660
2012-10-18	25.690	26.090	25.680	26.040	13.685	28,790,748
2012-10-17	25.860	25.930	25.720	25.840	13.580	22,876,332
2012-10-16	25.690	25.930	25.650	25.800	13.559	27,133,544
2012-10-15	25.170	25.620	25.140	25.570	13.438	32,580,194
2012-10-12	25.160	25.240	25.030	25.120	13.201	24,411,062
2012-10-11	25.280	25.390	25.000	25.120	13.201	24,103,821
2012-10-10	25.340	25.400	25.010	25.160	13.223	22,615,362
2012-10-09	25.310	25.490	25.260	25.310	13.301	22,242,246
2012-10-08	25.460	25.520	25.210	25.400	13.349	19,804,660
2012-10-05	25.460	25.590	25.370	25.520	13.412	25,998,386
2012-10-04	25.420	25.470	25.310	25.350	13.322	26,368,340
2012-10-03	25.110	25.350	25.040	25.320	13.307	23,433,582
2012-10-02	25.180	25.410	24.970	25.120	13.201	32,139,622
2012-10-01	24.800	25.150	24.800	25.040	13.159	24,053,123
2012-09-28	25.000	25.000	24.760	24.850	13.060	26,697,082
2012-09-27	24.870	25.020	24.860	24.960	13.117	24,338,230
2012-09-26	24.910	24.990	24.790	24.830	13.049	30,544,498
2012-09-25	24.840	25.150	24.800	24.840	13.054	36,073,782
2012-09-24	24.450	24.840	24.450	24.750	13.007	27,924,676

← NewerPage 59 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.