Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	22.440	22.710	22.440	22.610	11.774	21,930,683
2012-06-26	22.530	22.610	22.410	22.440	11.685	24,938,589
2012-06-25	22.050	22.560	22.050	22.470	11.701	28,721,289
2012-06-22	22.660	22.850	22.610	22.730	11.836	27,101,713
2012-06-21	22.760	22.940	22.570	22.600	11.768	26,788,359
2012-06-20	22.760	22.790	22.530	22.670	11.805	23,002,496
2012-06-19	22.720	22.820	22.640	22.710	11.826	23,620,140
2012-06-18	22.570	22.720	22.530	22.620	11.779	24,333,909
2012-06-15	22.820	22.860	22.550	22.610	11.774	41,413,030
2012-06-14	22.150	22.740	22.150	22.560	11.748	32,476,059
2012-06-13	22.170	22.480	22.090	22.190	11.555	25,022,592
2012-06-12	22.160	22.210	21.930	22.190	11.555	25,961,917
2012-06-11	22.250	22.380	22.090	22.100	11.508	23,909,041
2012-06-08	21.950	22.180	21.800	22.140	11.529	22,237,714
2012-06-07	21.960	22.150	21.900	21.940	11.425	29,304,151
2012-06-06	21.720	21.930	21.550	21.910	11.409	36,665,393
2012-06-05	21.610	21.640	21.400	21.600	11.248	32,490,393
2012-06-04	21.540	21.670	21.450	21.610	11.253	29,011,877
2012-06-01	21.760	21.800	21.440	21.640	11.269	45,910,764
2012-05-31	22.090	22.220	21.850	21.870	11.388	57,866,813
2012-05-30	22.070	22.220	22.010	22.040	11.477	22,703,898
2012-05-29	22.180	22.420	22.130	22.180	11.550	32,403,333
2012-05-25	22.150	22.330	21.960	22.130	11.524	20,463,621
2012-05-24	22.150	22.170	21.920	22.140	11.529	27,578,121
2012-05-23	22.380	22.420	21.910	22.090	11.503	54,873,348
2012-05-22	22.480	22.680	22.220	22.370	11.649	37,214,527
2012-05-21	22.550	22.630	22.470	22.540	11.737	38,857,607
2012-05-18	22.610	22.640	22.340	22.570	11.753	44,075,434
2012-05-17	22.620	22.800	22.530	22.560	11.748	40,474,865
2012-05-16	22.320	22.680	22.300	22.640	11.789	41,604,226
2012-05-15	22.560	22.600	22.250	22.300	11.612	39,914,453
2012-05-14	22.460	22.770	22.420	22.590	11.763	32,691,707
2012-05-11	22.740	22.970	22.630	22.650	11.794	35,545,623
2012-05-10	22.700	22.990	22.620	22.830	11.888	56,212,560
2012-05-09	22.070	22.790	21.950	22.450	11.690	78,414,649
2012-05-08	22.360	22.520	22.270	22.420	11.560	32,590,629
2012-05-07	22.240	22.570	22.240	22.450	11.576	36,663,390
2012-05-04	22.520	22.590	22.280	22.380	11.540	37,495,418
2012-05-03	22.670	22.700	22.510	22.600	11.653	26,455,716
2012-05-02	22.690	22.980	22.580	22.660	11.684	34,983,209
2012-05-01	22.630	22.990	22.550	22.780	11.746	45,485,686
2012-04-30	23.020	23.100	22.800	22.900	11.808	78,951,767
2012-04-27	23.140	23.300	22.980	23.080	11.900	94,141,699
2012-04-26	22.870	23.110	22.820	23.060	11.890	116,828,100
2012-04-25	22.770	22.980	22.740	22.880	11.797	32,351,160
2012-04-24	22.390	22.800	22.350	22.630	11.668	37,466,116
2012-04-23	22.370	22.530	22.320	22.380	11.540	25,905,107
2012-04-20	22.310	22.730	22.280	22.560	11.632	39,868,182
2012-04-19	22.530	22.580	22.200	22.340	11.519	33,149,459
2012-04-18	22.220	22.600	22.160	22.450	11.576	33,252,224
2012-04-17	22.030	22.350	21.970	22.310	11.503	30,670,978
2012-04-16	21.840	22.060	21.770	21.980	11.333	40,057,481
2012-04-13	21.820	22.000	21.810	21.850	11.266	38,924,220
2012-04-12	22.050	22.050	21.860	21.920	11.302	42,644,840
2012-04-11	22.070	22.160	21.920	21.950	11.318	39,614,379
2012-04-10	22.030	22.560	21.950	21.990	11.338	50,714,580
2012-04-09	22.070	22.230	22.010	22.050	11.369	23,731,442
2012-04-05	22.270	22.360	22.220	22.340	11.519	23,249,448
2012-04-04	22.420	22.450	22.250	22.390	11.545	32,006,291
2012-04-03	22.550	22.660	22.350	22.540	11.622	39,670,241

← NewerPage 61 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.