Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	21.720	21.720	21.390	21.600	11.023	52,764,821
2012-01-04	21.920	21.950	21.750	21.770	11.110	31,912,485
2012-01-03	21.860	22.000	21.840	21.970	11.212	53,124,340
2011-12-30	21.490	21.850	21.480	21.640	11.043	26,018,728
2011-12-29	21.530	21.760	21.530	21.710	11.079	20,738,926
2011-12-28	21.760	21.800	21.450	21.530	10.987	27,433,196
2011-12-27	21.750	21.900	21.720	21.770	11.110	20,215,825
2011-12-23	21.760	21.830	21.590	21.830	11.140	30,881,357
2011-12-22	21.650	21.750	21.560	21.630	11.038	39,297,652
2011-12-21	21.540	21.730	21.390	21.680	11.064	47,315,536
2011-12-20	21.310	21.540	21.130	21.460	10.951	63,744,866
2011-12-19	21.130	21.400	21.040	21.140	10.788	44,838,741
2011-12-16	21.330	21.370	21.030	21.030	10.732	72,646,212
2011-12-15	20.950	21.250	20.910	21.140	10.788	59,754,000
2011-12-14	20.650	21.030	20.600	20.860	10.645	59,911,679
2011-12-13	20.570	20.960	20.510	20.760	10.594	72,990,449
2011-12-12	20.380	20.550	20.230	20.390	10.405	42,414,119
2011-12-09	20.300	20.670	20.240	20.560	10.492	45,843,098
2011-12-08	20.320	20.540	20.120	20.190	10.303	37,986,265
2011-12-07	20.120	20.630	20.100	20.470	10.446	50,414,823
2011-12-06	20.090	20.420	19.950	20.230	10.324	55,653,835
2011-12-05	20.120	20.180	19.730	19.840	10.125	50,895,236
2011-12-02	20.130	20.190	19.870	19.890	10.150	44,988,093
2011-12-01	20.030	20.210	19.890	20.030	10.222	45,119,527
2011-11-30	19.560	20.070	19.520	20.070	10.242	76,779,895
2011-11-29	19.070	19.480	19.060	19.400	9.900	41,844,011
2011-11-28	18.810	19.100	18.770	19.090	9.742	43,349,123
2011-11-25	18.380	18.640	18.150	18.450	9.415	22,128,414
2011-11-23	18.780	18.790	18.450	18.450	9.415	39,022,242
2011-11-22	18.940	19.110	18.810	18.900	9.645	51,931,107
2011-11-21	19.200	19.380	18.930	18.960	9.676	57,132,702
2011-11-18	19.500	19.630	19.410	19.530	9.966	40,872,750
2011-11-17	19.570	19.670	19.260	19.470	9.936	44,102,838
2011-11-16	19.650	19.940	19.530	19.570	9.987	37,305,065
2011-11-15	19.780	20.000	19.720	19.870	10.140	33,528,583
2011-11-14	19.620	19.910	19.580	19.790	10.099	53,173,878
2011-11-11	19.930	20.150	19.910	19.990	10.201	39,780,911
2011-11-10	19.470	19.980	19.470	19.790	10.099	46,477,395
2011-11-09	19.580	19.760	19.270	19.340	9.870	48,256,231
2011-11-08	20.000	20.100	19.770	20.080	10.247	42,270,459
2011-11-07	19.590	20.120	19.550	20.070	10.140	152,124,031
2011-11-04	19.750	19.870	19.530	19.660	9.933	53,618,350
2011-11-03	19.690	19.940	19.580	19.880	10.044	71,927,173
2011-11-02	19.620	19.690	19.400	19.530	9.867	40,007,205
2011-11-01	19.150	19.750	18.970	19.330	9.766	78,703,023
2011-10-31	19.580	19.750	19.260	19.260	9.731	42,690,267
2011-10-28	19.870	19.920	19.580	19.820	10.014	38,388,577
2011-10-27	19.630	19.950	19.520	19.840	10.024	54,234,308
2011-10-26	19.040	19.320	18.890	19.280	9.741	38,707,412
2011-10-25	19.230	19.330	18.820	18.870	9.534	45,835,930
2011-10-24	18.960	19.400	18.940	19.360	9.781	37,826,584
2011-10-21	18.900	19.200	18.900	19.060	9.630	49,238,980
2011-10-20	18.780	18.950	18.520	18.730	9.463	44,288,448
2011-10-19	18.970	19.050	18.710	18.810	9.503	32,436,955
2011-10-18	18.610	19.130	18.550	18.970	9.584	37,947,584
2011-10-17	18.940	19.150	18.640	18.690	9.443	32,103,259
2011-10-14	19.000	19.060	18.850	19.040	9.620	33,340,866
2011-10-13	18.720	18.860	18.580	18.760	9.478	32,216,459
2011-10-12	18.890	19.080	18.800	18.820	9.508	40,613,150
2011-10-11	18.800	18.900	18.630	18.850	9.524	37,339,953

← NewerPage 63 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.