Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-10	18.730	18.920	18.720	18.920	9.559	33,288,587
2011-10-07	18.360	18.720	18.290	18.440	9.317	51,991,396
2011-10-06	18.010	18.250	17.890	18.230	9.210	53,418,512
2011-10-05	17.540	18.020	17.390	17.980	9.084	78,504,660
2011-10-04	17.210	17.590	17.050	17.590	8.887	62,512,213
2011-10-03	17.690	17.880	17.300	17.330	8.756	71,437,696
2011-09-30	17.760	18.050	17.660	17.680	8.933	47,745,989
2011-09-29	17.790	18.110	17.680	17.980	9.084	59,446,443
2011-09-28	17.760	17.960	17.540	17.560	8.872	34,680,921
2011-09-27	18.010	18.090	17.660	17.750	8.968	46,890,984
2011-09-26	17.400	17.790	17.310	17.770	8.978	40,941,998
2011-09-23	17.410	17.700	17.350	17.450	8.816	52,643,189
2011-09-22	17.570	17.710	17.300	17.490	8.836	65,817,346
2011-09-21	18.090	18.260	17.810	17.840	9.013	56,566,599
2011-09-20	18.160	18.370	17.970	18.240	9.215	54,898,117
2011-09-19	17.940	18.130	17.820	18.060	9.124	49,123,567
2011-09-16	18.600	18.640	18.150	18.150	9.170	80,837,057
2011-09-15	18.490	18.520	18.250	18.490	9.342	46,744,162
2011-09-14	18.170	18.610	18.010	18.410	9.301	50,831,153
2011-09-13	18.280	18.400	18.120	18.330	9.261	33,751,610
2011-09-12	17.870	18.280	17.860	18.250	9.220	55,402,351
2011-09-09	18.580	18.620	18.130	18.280	9.236	59,936,764
2011-09-08	18.880	19.130	18.740	18.820	9.508	39,405,793
2011-09-07	18.990	19.030	18.810	19.010	9.604	50,899,030
2011-09-06	18.230	18.720	18.100	18.650	9.423	51,370,274
2011-09-02	18.620	18.940	18.430	18.460	9.327	36,949,129
2011-09-01	18.910	19.150	18.860	18.910	9.554	41,855,921
2011-08-31	18.980	19.130	18.770	18.980	9.589	46,743,951
2011-08-30	18.790	18.990	18.540	18.880	9.539	46,515,760
2011-08-29	18.760	18.950	18.610	18.880	9.539	49,397,186
2011-08-26	17.830	18.320	17.510	18.210	9.200	48,578,438
2011-08-25	18.200	18.290	17.860	17.960	9.074	54,207,009
2011-08-24	18.240	18.420	18.120	18.390	9.291	43,926,926
2011-08-23	17.880	18.300	17.670	18.240	9.215	55,309,599
2011-08-22	17.980	18.170	17.620	17.680	8.933	43,110,813
2011-08-19	17.500	17.970	17.500	17.670	8.927	59,438,222
2011-08-18	18.120	18.180	17.540	17.710	8.948	77,886,489
2011-08-17	18.420	18.600	18.350	18.490	9.342	47,358,750
2011-08-16	18.250	18.440	18.070	18.310	9.251	45,084,955
2011-08-15	18.180	18.390	18.000	18.340	9.266	53,775,502
2011-08-12	17.920	18.100	17.760	17.860	9.023	60,513,513
2011-08-11	17.200	18.010	17.050	17.810	8.998	87,320,738
2011-08-10	17.660	18.000	17.000	17.050	8.614	107,214,672
2011-08-09	17.020	17.620	16.630	17.600	8.892	122,761,488
2011-08-08	17.110	17.640	16.660	16.660	8.417	127,628,017
2011-08-05	17.500	17.720	17.030	17.490	8.836	91,111,554
2011-08-04	17.780	17.960	17.340	17.360	8.771	80,391,004
2011-08-03	18.020	18.170	17.750	18.030	9.109	68,569,024
2011-08-02	18.950	18.970	18.140	18.140	9.064	109,434,290
2011-08-01	19.440	19.460	18.750	19.010	9.499	57,838,250
2011-07-29	19.210	19.490	19.050	19.250	9.619	73,232,131
2011-07-28	19.250	19.620	19.250	19.360	9.673	62,017,992
2011-07-27	19.530	19.620	19.260	19.300	9.643	42,527,424
2011-07-26	19.850	19.900	19.570	19.630	9.808	40,813,410
2011-07-25	19.880	19.990	19.810	19.810	9.898	33,176,020
2011-07-22	20.090	20.170	19.970	20.070	10.028	27,217,020
2011-07-21	20.010	20.200	19.980	20.100	10.043	46,844,292
2011-07-20	19.920	20.000	19.770	19.900	9.943	37,286,409
2011-07-19	19.650	20.030	19.620	19.940	9.963	36,521,627
2011-07-18	19.570	19.670	19.500	19.640	9.813	36,651,480

← NewerPage 64 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.