Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	22.540	22.730	22.490	22.590	11.648	36,631,665
2012-03-30	22.450	22.760	22.420	22.650	11.679	35,830,835
2012-03-29	22.260	22.450	22.180	22.420	11.560	35,155,432
2012-03-28	22.560	22.590	22.210	22.410	11.555	34,751,539
2012-03-27	22.290	22.800	22.260	22.500	11.601	64,566,248
2012-03-26	21.950	22.260	21.950	22.160	11.426	35,138,147
2012-03-23	21.780	21.970	21.710	21.820	11.251	24,517,410
2012-03-22	21.730	21.860	21.700	21.730	11.204	22,238,873
2012-03-21	21.830	21.980	21.760	21.770	11.225	28,106,175
2012-03-20	21.760	22.000	21.760	21.800	11.240	25,468,329
2012-03-19	21.850	21.960	21.820	21.880	11.282	23,501,881
2012-03-16	21.940	22.100	21.880	21.940	11.313	69,272,253
2012-03-15	21.950	22.000	21.810	21.910	11.297	32,575,767
2012-03-14	21.980	22.100	21.890	21.930	11.308	38,693,816
2012-03-13	21.640	22.040	21.620	22.010	11.349	47,106,106
2012-03-12	21.470	21.640	21.420	21.540	11.106	37,946,213
2012-03-09	21.460	21.740	21.440	21.480	11.075	41,506,625
2012-03-08	21.510	21.570	21.420	21.460	11.065	38,896,500
2012-03-07	21.350	21.590	21.250	21.370	11.019	34,605,560
2012-03-06	21.410	21.550	21.190	21.270	10.967	38,474,057
2012-03-05	21.360	21.580	21.360	21.500	11.086	28,109,969
2012-03-02	21.410	21.500	21.320	21.410	11.039	26,050,453
2012-03-01	21.070	21.650	21.050	21.490	11.081	50,123,497
2012-02-29	21.180	21.350	21.060	21.130	10.895	38,202,652
2012-02-28	21.120	21.280	21.030	21.220	10.941	30,038,051
2012-02-27	20.760	21.370	20.750	21.260	10.962	37,747,640
2012-02-24	21.140	21.340	21.050	21.180	10.921	34,679,867
2012-02-23	21.270	21.380	21.020	21.030	10.843	41,009,664
2012-02-22	21.160	21.430	21.100	21.360	11.014	30,213,332
2012-02-21	21.260	21.320	21.120	21.220	10.941	24,555,881
2012-02-17	21.480	21.480	21.110	21.190	10.926	36,507,609
2012-02-16	21.170	21.380	21.060	21.330	10.998	25,492,360
2012-02-15	21.320	21.360	21.050	21.110	10.885	31,215,580
2012-02-14	21.300	21.420	21.170	21.330	10.998	26,627,097
2012-02-13	21.220	21.430	21.130	21.300	10.983	31,138,217
2012-02-10	21.000	21.060	20.900	21.050	10.854	28,363,245
2012-02-09	21.050	21.250	21.000	21.140	10.900	30,503,287
2012-02-08	21.000	21.080	20.850	21.010	10.833	36,091,173
2012-02-07	20.870	21.100	20.800	21.050	10.854	39,394,199
2012-02-06	21.130	21.180	20.870	20.950	10.802	33,828,235
2012-02-03	21.190	21.250	21.050	21.200	10.931	43,372,311
2012-02-02	21.230	21.310	20.800	21.110	10.885	60,616,067
2012-02-01	21.250	21.530	21.200	21.310	10.988	47,106,844
2012-01-31	21.730	21.790	21.220	21.400	10.921	58,525,247
2012-01-30	21.390	21.580	21.280	21.580	11.013	76,210,419
2012-01-27	21.600	21.600	21.450	21.480	10.962	140,047,931
2012-01-26	21.770	21.800	21.490	21.630	11.038	142,995,864
2012-01-25	21.510	21.750	21.470	21.720	11.084	36,653,272
2012-01-24	21.610	21.670	21.520	21.660	11.053	26,784,880
2012-01-23	21.940	21.990	21.630	21.710	11.079	35,547,415
2012-01-20	21.890	22.050	21.730	21.900	11.176	41,954,892
2012-01-19	21.900	21.910	21.590	21.840	11.145	36,785,549
2012-01-18	21.950	22.000	21.760	21.970	11.212	36,335,385
2012-01-17	21.990	22.170	21.890	21.940	11.196	37,463,376
2012-01-13	21.940	21.950	21.700	21.840	11.145	30,636,829
2012-01-12	21.950	22.000	21.880	21.990	11.222	28,835,648
2012-01-11	21.890	21.970	21.760	21.900	11.176	30,317,467
2012-01-10	21.940	22.000	21.800	21.940	11.196	29,227,420
2012-01-09	21.560	21.840	21.510	21.820	11.135	41,786,041
2012-01-06	21.720	21.780	21.560	21.570	11.008	31,613,571

← NewerPage 62 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.