Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	16.260	16.520	16.120	16.440	7.969	77,121,707
2010-08-03	16.000	16.480	15.950	16.340	7.833	167,802,492
2010-08-02	15.160	15.480	15.100	15.480	7.421	57,746,657
2010-07-30	15.020	15.130	14.880	15.000	7.191	46,412,890
2010-07-29	15.180	15.420	15.020	15.090	7.234	61,682,083
2010-07-28	15.280	15.440	14.950	15.000	7.191	42,533,221
2010-07-27	15.100	15.360	14.990	15.270	7.320	63,936,483
2010-07-26	14.630	15.090	14.610	15.020	7.200	58,491,941
2010-07-23	14.750	14.800	14.390	14.580	6.989	56,075,435
2010-07-22	14.610	14.870	14.590	14.810	7.099	47,225,313
2010-07-21	14.550	14.720	14.420	14.500	6.951	44,571,974
2010-07-20	14.650	14.650	14.440	14.550	6.975	49,684,506
2010-07-19	14.620	14.840	14.580	14.730	7.061	34,474,021
2010-07-16	14.830	14.940	14.550	14.560	6.980	50,368,025
2010-07-15	14.850	14.930	14.650	14.870	7.128	45,976,956
2010-07-14	14.730	14.960	14.650	14.840	7.114	48,047,222
2010-07-13	15.000	15.100	14.760	14.790	7.090	52,752,173
2010-07-12	14.730	14.940	14.690	14.930	7.157	40,434,707
2010-07-09	14.850	14.860	14.630	14.770	7.080	34,381,902
2010-07-08	14.780	14.980	14.620	14.820	7.104	63,019,503
2010-07-07	14.310	14.630	14.200	14.620	7.008	57,185,719
2010-07-06	14.330	14.410	14.140	14.290	6.850	75,837,408
2010-07-02	14.290	14.360	14.100	14.140	6.778	42,953,557
2010-07-01	14.290	14.330	14.000	14.230	6.821	71,540,882
2010-06-30	14.220	14.480	14.170	14.260	6.836	53,420,304
2010-06-29	14.430	14.480	14.180	14.280	6.845	68,386,787
2010-06-28	14.690	14.780	14.500	14.540	6.970	47,024,737
2010-06-25	14.490	14.710	14.400	14.640	7.018	61,800,236
2010-06-24	14.620	14.730	14.370	14.460	6.932	90,713,669
2010-06-23	14.980	14.980	14.810	14.880	7.133	50,930,123
2010-06-22	15.150	15.240	14.970	14.970	7.176	46,211,471
2010-06-21	15.360	15.380	15.010	15.100	7.239	48,184,453
2010-06-18	15.490	15.550	15.090	15.210	7.291	73,595,339
2010-06-17	15.430	15.470	15.130	15.470	7.416	52,403,088
2010-06-16	15.420	15.570	15.360	15.480	7.421	39,971,580
2010-06-15	15.400	15.530	15.300	15.520	7.440	53,201,915
2010-06-14	15.560	15.600	15.300	15.330	7.349	54,028,778
2010-06-11	15.230	15.520	15.200	15.460	7.411	79,704,745
2010-06-10	14.650	15.110	14.650	14.910	7.147	63,426,558
2010-06-09	14.640	14.750	14.390	14.520	6.960	91,258,798
2010-06-08	14.530	14.570	14.350	14.550	6.975	66,651,482
2010-06-07	14.840	14.890	14.500	14.520	6.960	72,500,233
2010-06-04	15.010	15.040	14.670	14.760	7.076	82,146,968
2010-06-03	15.240	15.340	15.120	15.230	7.301	36,096,760
2010-06-02	15.120	15.220	14.920	15.200	7.286	52,215,371
2010-06-01	15.160	15.420	14.960	14.990	7.186	59,953,206
2010-05-28	15.330	15.590	15.220	15.230	7.301	64,693,677
2010-05-27	15.340	15.450	15.170	15.370	7.368	70,586,907
2010-05-26	15.110	15.410	15.000	15.110	7.243	97,223,173
2010-05-25	14.950	15.100	14.750	15.060	7.219	108,521,105
2010-05-24	15.280	15.380	15.150	15.220	7.296	56,998,001
2010-05-21	14.990	15.420	14.960	15.400	7.382	107,967,228
2010-05-20	15.540	15.670	15.220	15.230	7.301	118,531,575
2010-05-19	15.750	15.940	15.600	15.820	7.584	86,483,019
2010-05-18	16.140	16.250	15.780	15.810	7.579	77,422,519
2010-05-17	16.200	16.270	15.780	16.110	7.723	104,156,385
2010-05-14	16.530	16.540	16.060	16.200	7.766	66,057,658
2010-05-13	16.840	16.940	16.540	16.560	7.938	71,447,182
2010-05-12	16.980	17.090	16.720	16.900	8.101	56,409,764
2010-05-11	16.850	17.190	16.800	17.010	8.154	56,871,205

← NewerPage 69 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.