Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	18.610	18.760	18.410	18.470	9.045	74,160,705
2011-01-24	18.330	18.540	18.310	18.450	9.035	66,197,208
2011-01-21	18.250	18.380	18.170	18.360	8.991	41,885,117
2011-01-20	18.320	18.370	18.020	18.240	8.933	53,150,269
2011-01-19	18.430	18.490	18.150	18.320	8.972	40,238,558
2011-01-18	18.350	18.440	18.290	18.380	9.001	32,992,308
2011-01-14	18.190	18.350	18.150	18.340	8.982	31,712,857
2011-01-13	18.340	18.480	18.140	18.220	8.923	48,375,016
2011-01-12	18.290	18.400	18.220	18.370	8.996	28,908,690
2011-01-11	18.180	18.320	18.130	18.220	8.923	34,342,482
2011-01-10	18.220	18.340	18.160	18.260	8.942	118,517,241
2011-01-07	18.190	18.380	18.000	18.340	8.982	137,753,584
2011-01-06	18.290	18.330	17.960	18.180	8.903	123,138,820
2011-01-05	17.910	18.240	17.860	18.110	8.869	68,371,926
2011-01-04	17.790	18.000	17.640	17.990	8.810	44,323,019
2011-01-03	17.700	17.840	17.620	17.680	8.658	34,091,103
2010-12-31	17.440	17.590	17.430	17.510	8.575	25,123,776
2010-12-30	17.500	17.560	17.450	17.490	8.565	31,459,265
2010-12-29	17.690	17.700	17.550	17.600	8.619	25,014,582
2010-12-28	17.480	17.700	17.450	17.590	8.614	31,563,084
2010-12-27	17.510	17.550	17.430	17.490	8.565	20,816,816
2010-12-23	17.550	17.650	17.540	17.610	8.624	22,874,224
2010-12-22	17.370	17.560	17.300	17.560	8.599	37,572,465
2010-12-21	17.220	17.440	17.150	17.380	8.511	53,286,235
2010-12-20	17.010	17.260	16.980	17.170	8.409	41,833,049
2010-12-17	17.100	17.130	16.990	17.030	8.340	54,946,601
2010-12-16	17.070	17.220	17.020	17.220	8.433	37,704,215
2010-12-15	17.050	17.290	17.050	17.080	8.364	40,819,101
2010-12-14	17.270	17.300	17.060	17.110	8.379	55,037,456
2010-12-13	17.160	17.350	17.060	17.190	8.418	49,822,475
2010-12-10	16.760	17.060	16.650	17.020	8.335	45,247,798
2010-12-09	16.780	16.800	16.590	16.760	8.208	33,414,962
2010-12-08	16.750	16.880	16.650	16.720	8.188	45,157,681
2010-12-07	16.930	16.970	16.740	16.770	8.213	65,821,878
2010-12-06	16.700	17.110	16.680	16.810	8.232	56,194,537
2010-12-03	16.720	16.730	16.600	16.720	8.188	43,788,219
2010-12-02	16.790	16.810	16.620	16.690	8.173	35,408,919
2010-12-01	16.490	16.750	16.420	16.700	8.178	47,275,589
2010-11-30	16.440	16.470	16.270	16.300	7.982	46,149,706
2010-11-29	16.410	16.620	16.250	16.560	8.110	41,191,269
2010-11-26	16.570	16.620	16.460	16.490	8.076	17,370,025
2010-11-24	16.580	16.700	16.570	16.690	8.173	24,701,544
2010-11-23	16.520	16.730	16.430	16.570	8.115	41,797,108
2010-11-22	16.660	16.730	16.500	16.630	8.144	34,328,569
2010-11-19	16.710	16.830	16.670	16.800	8.227	34,485,510
2010-11-18	16.550	16.890	16.550	16.830	8.242	30,895,797
2010-11-17	16.500	16.660	16.470	16.480	8.071	39,887,681
2010-11-16	16.620	16.750	16.510	16.600	8.129	45,513,301
2010-11-15	16.970	17.020	16.720	16.750	8.203	38,413,241
2010-11-12	16.840	16.970	16.760	16.850	8.252	43,016,375
2010-11-11	16.620	17.010	16.610	16.980	8.316	46,638,657
2010-11-10	16.950	16.960	16.650	16.830	8.242	56,851,917
2010-11-09	17.070	17.150	16.950	16.990	8.320	49,052,949
2010-11-08	17.060	17.120	16.920	17.050	8.350	39,832,136
2010-11-05	17.400	17.480	17.050	17.180	8.413	60,584,552
2010-11-04	17.580	17.580	17.290	17.380	8.511	61,236,135
2010-11-03	17.510	17.660	17.450	17.590	8.526	53,214,774
2010-11-02	17.640	17.810	17.250	17.450	8.458	73,684,191
2010-11-01	17.630	17.840	17.500	17.620	8.541	44,173,456
2010-10-29	17.570	17.570	17.290	17.420	8.444	42,398,836

← NewerPage 67 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.