Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-15	19.820	19.940	19.660	19.750	9.868	50,284,654
2011-07-14	19.980	20.010	19.800	19.910	9.948	37,135,582
2011-07-13	20.090	20.200	19.900	19.990	9.988	44,410,606
2011-07-12	20.010	20.200	19.970	20.000	9.993	44,951,519
2011-07-11	20.000	20.180	19.930	20.040	10.013	49,530,095
2011-07-08	20.130	20.290	20.110	20.160	10.073	44,122,970
2011-07-07	20.640	20.740	20.170	20.230	10.108	97,863,268
2011-07-06	20.780	20.950	20.740	20.780	10.383	29,727,754
2011-07-05	20.680	20.800	20.650	20.780	10.383	32,902,929
2011-07-01	20.500	20.760	20.480	20.750	10.368	32,414,084
2011-06-30	20.680	20.760	20.550	20.600	10.293	48,851,214
2011-06-29	20.640	20.730	20.470	20.670	10.328	49,189,653
2011-06-28	20.160	20.610	20.120	20.550	10.268	43,239,401
2011-06-27	20.100	20.260	20.050	20.170	10.078	36,172,753
2011-06-24	20.550	20.600	20.080	20.080	10.033	66,654,117
2011-06-23	20.920	20.960	20.490	20.650	10.318	88,243,620
2011-06-22	20.350	20.480	20.220	20.280	10.133	32,152,270
2011-06-21	20.340	20.500	20.230	20.430	10.208	49,574,995
2011-06-20	20.090	20.280	20.090	20.270	10.128	36,582,864
2011-06-17	20.370	20.430	20.050	20.260	10.123	65,001,445
2011-06-16	20.170	20.290	20.100	20.240	10.113	43,589,856
2011-06-15	20.400	20.410	20.030	20.190	10.088	44,770,020
2011-06-14	20.550	20.730	20.530	20.580	10.283	41,329,659
2011-06-13	20.080	20.620	20.080	20.460	10.223	46,834,068
2011-06-10	20.630	20.650	20.040	20.110	10.048	60,554,092
2011-06-09	20.630	20.890	20.620	20.750	10.368	36,282,158
2011-06-08	20.870	20.870	20.570	20.680	10.333	44,304,468
2011-06-07	20.940	20.970	20.740	20.740	10.363	36,542,812
2011-06-06	20.820	20.960	20.700	20.740	10.363	29,085,341
2011-06-03	20.660	21.060	20.660	20.840	10.413	37,880,655
2011-06-02	21.030	21.130	20.860	21.000	10.493	33,254,649
2011-06-01	21.340	21.450	20.980	21.050	10.518	48,653,694
2011-05-31	21.000	21.450	20.990	21.450	10.718	58,351,653
2011-05-27	20.960	21.050	20.780	20.930	10.458	29,362,121
2011-05-26	20.630	20.980	20.580	20.900	10.443	40,595,126
2011-05-25	20.350	20.860	20.350	20.780	10.383	44,282,124
2011-05-24	20.500	20.690	20.450	20.520	10.253	45,292,593
2011-05-23	20.490	20.640	20.400	20.590	10.288	41,118,753
2011-05-20	20.970	21.040	20.680	20.690	10.338	56,460,988
2011-05-19	21.240	21.280	20.920	21.030	10.508	49,121,354
2011-05-18	21.110	21.190	21.020	21.180	10.583	47,371,187
2011-05-17	21.080	21.210	20.980	21.140	10.563	61,324,355
2011-05-16	20.840	21.130	20.780	20.980	10.483	48,333,594
2011-05-13	20.950	20.990	20.780	20.920	10.453	38,654,712
2011-05-12	20.680	20.980	20.580	20.890	10.438	37,957,386
2011-05-11	20.770	20.840	20.520	20.610	10.298	45,363,633
2011-05-10	20.690	20.960	20.660	20.860	10.323	35,154,694
2011-05-09	20.530	20.740	20.450	20.600	10.194	32,666,622
2011-05-06	20.490	20.630	20.400	20.550	10.170	35,665,990
2011-05-05	20.610	20.670	20.280	20.390	10.090	44,522,119
2011-05-04	20.430	20.670	20.340	20.640	10.214	53,470,579
2011-05-03	20.970	21.000	20.070	20.440	10.115	114,748,453
2011-05-02	21.140	21.200	20.960	21.020	10.402	40,254,473
2011-04-29	20.850	21.060	20.760	20.970	10.377	45,849,000
2011-04-28	20.650	20.860	20.630	20.830	10.308	36,359,206
2011-04-27	20.260	20.750	20.210	20.630	10.209	48,427,084
2011-04-26	20.160	20.330	20.000	20.190	9.991	38,681,800
2011-04-25	19.950	20.170	19.900	20.140	9.967	47,490,500
2011-04-21	20.470	20.550	19.100	19.790	9.794	146,497,146
2011-04-20	20.680	20.880	20.380	20.390	10.090	68,271,164

← NewerPage 65 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.