Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	20.680	20.880	20.380	20.390	10.090	68,271,164
2011-04-19	20.310	20.580	20.240	20.530	10.160	34,810,458
2011-04-18	20.320	20.460	20.210	20.400	10.095	47,891,441
2011-04-15	20.550	20.640	20.340	20.530	10.160	52,141,907
2011-04-14	20.440	20.610	20.400	20.490	10.140	51,137,234
2011-04-13	20.540	20.570	20.330	20.460	10.125	31,479,818
2011-04-12	20.590	20.750	20.430	20.460	10.125	46,458,001
2011-04-11	20.550	20.730	20.480	20.670	10.229	39,499,809
2011-04-08	20.340	20.550	20.310	20.460	10.125	37,154,976
2011-04-07	20.280	20.340	20.150	20.330	10.061	46,451,783
2011-04-06	20.490	20.530	20.270	20.290	10.041	47,601,591
2011-04-05	20.490	20.560	20.380	20.450	10.120	33,540,810
2011-04-04	20.550	20.610	20.440	20.540	10.165	44,705,832
2011-04-01	20.350	20.440	20.250	20.380	10.085	29,555,741
2011-03-31	20.270	20.520	20.220	20.310	10.051	43,272,602
2011-03-30	20.490	20.570	20.310	20.340	10.066	40,616,944
2011-03-29	20.110	20.400	20.110	20.380	10.085	35,652,393
2011-03-28	20.420	20.460	20.200	20.270	10.031	30,095,494
2011-03-25	20.350	20.500	20.300	20.350	10.071	40,498,474
2011-03-24	20.000	20.360	19.810	20.300	10.046	52,057,692
2011-03-23	19.880	19.990	19.740	19.920	9.858	36,327,480
2011-03-22	19.950	20.090	19.820	19.940	9.868	48,384,186
2011-03-21	20.320	20.380	19.930	19.980	9.888	50,203,390
2011-03-18	20.200	20.290	19.970	20.180	9.986	84,152,730
2011-03-17	19.530	19.940	19.480	19.880	9.838	62,159,861
2011-03-16	19.640	19.700	19.150	19.300	9.551	73,658,685
2011-03-15	19.370	19.860	19.270	19.760	9.779	83,471,530
2011-03-14	19.450	20.260	19.450	19.810	9.803	178,653,000
2011-03-11	19.340	19.550	19.300	19.470	9.635	42,162,846
2011-03-10	19.550	19.580	19.340	19.360	9.581	45,151,463
2011-03-09	19.610	19.700	19.500	19.660	9.729	30,742,334
2011-03-08	19.630	19.750	19.480	19.680	9.739	39,723,047
2011-03-07	19.640	19.660	19.350	19.610	9.704	48,172,965
2011-03-04	19.720	19.900	19.530	19.660	9.729	53,721,221
2011-03-03	19.390	19.840	19.310	19.770	9.784	61,992,802
2011-03-02	19.180	19.200	18.970	19.190	9.497	48,976,745
2011-03-01	19.350	19.490	19.130	19.140	9.472	54,639,992
2011-02-28	18.950	19.320	18.900	19.240	9.521	52,547,170
2011-02-25	18.910	18.960	18.720	18.860	9.333	32,831,468
2011-02-24	18.810	18.960	18.670	18.900	9.353	43,008,048
2011-02-23	18.780	18.870	18.670	18.760	9.284	45,480,943
2011-02-22	18.880	19.130	18.720	18.890	9.348	65,314,483
2011-02-18	19.370	19.370	19.080	19.190	9.497	42,730,636
2011-02-17	19.220	19.390	19.020	19.370	9.586	45,039,317
2011-02-16	19.080	19.310	19.000	19.280	9.541	39,449,744
2011-02-15	18.960	19.050	18.810	19.050	9.427	39,293,015
2011-02-14	18.820	19.060	18.720	19.050	9.427	37,640,237
2011-02-11	18.710	18.950	18.620	18.830	9.318	44,159,227
2011-02-10	19.010	19.050	18.890	19.030	9.417	41,079,650
2011-02-09	19.080	19.130	18.850	19.050	9.427	35,920,952
2011-02-08	19.000	19.180	19.000	19.160	9.482	26,593,052
2011-02-07	19.270	19.300	18.990	19.040	9.422	42,916,350
2011-02-04	19.090	19.300	18.940	19.300	9.551	46,017,851
2011-02-03	18.860	19.250	18.660	19.170	9.487	69,004,221
2011-02-02	19.090	19.210	18.820	18.960	9.383	77,096,200
2011-02-01	18.490	19.390	18.460	19.220	9.412	141,769,535
2011-01-31	18.190	18.330	18.160	18.220	8.923	44,307,103
2011-01-28	18.530	18.560	18.140	18.150	8.888	49,325,408
2011-01-27	18.370	18.510	18.270	18.480	9.050	45,091,069
2011-01-26	18.600	18.610	18.360	18.360	8.991	57,341,711

← NewerPage 66 of 79 · 4,733 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.