Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	17.410	17.600	17.360	17.570	8.516	35,846,435
2010-10-27	17.400	17.490	17.170	17.280	8.376	47,944,984
2010-10-26	17.570	17.600	17.380	17.490	8.478	37,335,737
2010-10-25	17.570	17.730	17.560	17.620	8.541	70,927,138
2010-10-22	17.610	17.650	17.450	17.500	8.482	86,454,772
2010-10-21	17.630	17.900	17.530	17.630	8.545	80,476,273
2010-10-20	17.460	17.750	17.300	17.660	8.560	44,846,014
2010-10-19	17.650	17.740	17.250	17.390	8.429	51,294,596
2010-10-18	17.730	17.870	17.620	17.800	8.628	45,003,587
2010-10-15	17.790	17.850	17.620	17.750	8.604	41,940,557
2010-10-14	17.740	17.830	17.570	17.660	8.560	37,103,962
2010-10-13	17.590	17.850	17.540	17.730	8.594	51,835,404
2010-10-12	17.490	17.540	17.270	17.480	8.473	48,353,304
2010-10-11	17.460	17.500	17.290	17.380	8.424	23,553,316
2010-10-08	17.430	17.500	17.380	17.460	8.463	29,542,461
2010-10-07	17.380	17.510	17.320	17.380	8.424	40,638,340
2010-10-06	17.240	17.380	17.170	17.260	8.366	37,615,468
2010-10-05	17.110	17.250	17.060	17.230	8.352	47,107,476
2010-10-04	17.100	17.200	16.860	16.900	8.192	42,861,753
2010-10-01	17.250	17.290	17.110	17.180	8.327	37,438,923
2010-09-30	17.480	17.500	17.160	17.170	8.322	41,796,686
2010-09-29	17.400	17.500	17.290	17.400	8.434	44,578,192
2010-09-28	17.200	17.480	17.070	17.430	8.449	45,909,816
2010-09-27	17.420	17.430	17.130	17.170	8.322	29,433,055
2010-09-24	17.220	17.410	17.150	17.400	8.434	35,529,497
2010-09-23	17.120	17.240	17.020	17.040	8.259	39,959,880
2010-09-22	17.120	17.270	17.080	17.220	8.347	54,848,368
2010-09-21	17.240	17.280	17.090	17.140	8.308	46,251,206
2010-09-20	17.080	17.330	17.040	17.280	8.376	33,106,562
2010-09-17	17.210	17.260	17.030	17.060	8.269	56,217,936
2010-09-16	17.260	17.260	17.080	17.170	8.322	40,812,356
2010-09-15	17.070	17.360	17.030	17.270	8.371	58,196,610
2010-09-14	16.930	17.220	16.920	17.080	8.279	53,768,440
2010-09-13	17.010	17.150	16.850	16.970	8.226	50,411,555
2010-09-10	16.840	17.000	16.810	16.990	8.235	44,291,715
2010-09-09	16.730	16.900	16.660	16.770	8.129	55,017,219
2010-09-08	16.350	16.650	16.300	16.560	8.027	58,522,191
2010-09-07	16.440	16.450	16.210	16.330	7.915	42,043,322
2010-09-03	16.470	16.590	16.380	16.460	7.978	34,781,789
2010-09-02	16.330	16.430	16.250	16.400	7.949	38,177,145
2010-09-01	16.130	16.370	16.070	16.280	7.891	47,862,562
2010-08-31	15.890	16.100	15.790	15.910	7.712	47,145,315
2010-08-30	16.050	16.210	15.840	15.860	7.687	37,586,167
2010-08-27	15.980	16.120	15.770	16.090	7.799	40,326,989
2010-08-26	16.080	16.090	15.810	15.900	7.707	44,662,091
2010-08-25	15.770	16.060	15.660	15.990	7.751	52,033,556
2010-08-24	15.940	15.970	15.770	15.820	7.668	53,044,763
2010-08-23	16.200	16.240	15.980	16.100	7.804	62,161,126
2010-08-20	15.910	16.020	15.850	15.920	7.717	51,745,392
2010-08-19	16.070	16.130	15.820	16.030	7.770	56,138,359
2010-08-18	16.210	16.350	16.010	16.100	7.804	52,097,217
2010-08-17	16.230	16.400	16.130	16.270	7.886	53,190,953
2010-08-16	15.980	16.170	15.850	16.030	7.770	38,242,071
2010-08-13	16.160	16.250	16.030	16.080	7.794	34,156,240
2010-08-12	15.900	16.230	15.860	16.200	7.852	51,069,673
2010-08-11	16.300	16.340	15.990	16.000	7.755	56,609,181
2010-08-10	16.290	16.600	16.260	16.570	8.032	60,703,338
2010-08-09	16.290	16.480	16.110	16.420	7.959	50,676,952
2010-08-06	16.060	16.280	16.000	16.240	7.872	54,416,966
2010-08-05	16.390	16.480	16.070	16.190	7.847	77,704,147

← NewerPage 68 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.