See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PFE stock page

Pfizer Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-05-1016.90017.25016.84017.0008.14986,003,238
2010-05-0716.70016.81016.38016.4607.890112,673,338
2010-05-0617.16017.21015.85016.7408.025125,669,474
2010-05-0516.97017.34016.96017.1808.236104,662,200
2010-05-0417.15017.39017.06017.2608.188127,430,181
2010-05-0316.80017.00016.62016.9108.02275,855,431
2010-04-3016.99017.00016.68016.7207.93253,829,045
2010-04-2916.63017.01016.63016.8607.99871,149,743
2010-04-2816.47016.64016.39016.5307.84163,932,478
2010-04-2716.71016.85016.40016.4607.80896,488,746
2010-04-2616.86016.97016.70016.8207.97987,980,858
2010-04-2316.43017.01016.40016.9108.022103,613,470
2010-04-2216.50016.56016.33016.4807.81873,482,877
2010-04-2116.75016.82016.44016.6007.87572,271,199
2010-04-2016.83016.87016.73016.7607.95059,565,545
2010-04-1916.74016.82016.60016.7907.96569,487,163
2010-04-1616.98017.01016.80016.8007.96979,595,867
2010-04-1517.05017.16016.96016.9908.06062,821,562
2010-04-1417.18017.18016.94017.0708.098101,067,744
2010-04-1317.21017.25017.10017.1808.15069,737,067
2010-04-1217.32017.33017.19017.2908.20251,902,754
2010-04-0917.20017.31017.17017.2508.18346,376,632
2010-04-0817.07017.16017.02017.1408.13155,647,722
2010-04-0717.02017.12016.99017.0708.09889,101,893
2010-04-0616.94017.05016.86016.9608.04581,797,462
2010-04-0517.14017.14016.85016.9008.01772,462,711
2010-04-0117.21017.28016.99017.0808.10272,849,107
2010-03-3117.18017.27017.09017.1508.13562,218,779
2010-03-3017.32017.39017.13017.2608.18844,091,982
2010-03-2917.20017.34017.14017.2808.19751,374,595
2010-03-2617.36017.38017.10017.1408.13157,108,144
2010-03-2517.74017.78017.35017.3908.24950,807,754
2010-03-2417.61017.71017.54017.6108.35477,922,536
2010-03-2317.28017.58017.20017.5408.32077,908,623
2010-03-2217.00017.25016.98017.1508.13574,916,107
2010-03-1916.91017.30016.80016.9108.022119,353,801
2010-03-1817.34017.35017.12017.2308.17353,653,975
2010-03-1717.26017.31017.16017.2108.16459,708,468
2010-03-1617.32017.38017.11017.2608.18856,037,175
2010-03-1517.03017.28016.99017.2608.18846,310,547
2010-03-1217.19017.23016.99017.0808.10290,062,719
2010-03-1117.12017.32017.10017.2908.20251,448,270
2010-03-1017.21017.35017.11017.1508.13559,341,465
2010-03-0917.27017.32017.15017.2308.17357,489,271
2010-03-0817.59017.60017.27017.3508.23051,370,695
2010-03-0517.38017.50017.23017.4808.29268,202,654
2010-03-0417.35017.40017.22017.3308.22159,990,729
2010-03-0317.45017.60017.21017.3208.216114,953,456
2010-03-0217.87017.88017.55017.6008.34968,147,740
2010-03-0117.61017.86017.58017.7508.42048,087,169
2010-02-2617.69017.81017.50017.5508.32562,436,536
2010-02-2517.57017.73017.43017.6908.39256,344,732
2010-02-2417.74018.02017.60017.8108.44971,379,515
2010-02-2317.84017.94017.61017.6708.38250,458,353
2010-02-2217.98018.15017.78017.9508.51561,134,003
2010-02-1917.82018.10017.73017.9908.53453,393,321
2010-02-1817.68017.75017.55017.7308.41160,202,899
2010-02-1717.85017.86017.53017.6708.38261,399,821
2010-02-1617.96018.08017.61017.7208.40666,699,017
2010-02-1217.85017.89017.62017.8008.44453,060,257
← NewerPage 70 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2020-11-171054:1000
1999-07-013:1
1997-07-012:1
1995-07-032:1
1991-04-012:1

Dividends

Ex-dateAmount
2026-07-240.4300 USD
2026-05-080.4300 USD
2026-01-230.4300 USD
2025-11-070.4300 USD
2025-07-250.4300 USD
2025-05-090.4300 USD
2025-01-240.4300 USD
2024-11-080.4200 USD
2024-07-260.4200 USD
2024-05-090.4200 USD
2024-01-250.4200 USD
2023-11-090.4100 USD
2023-07-270.4100 USD
2023-05-110.4100 USD
2023-01-260.4100 USD
2022-11-030.4000 USD
2022-07-280.4000 USD
2022-05-120.4000 USD
2022-01-270.4000 USD
2021-11-040.3900 USD
2021-07-290.3900 USD
2021-05-060.3900 USD
2021-01-280.3900 USD
2020-11-050.3800 USD
2020-07-300.3800 USD
2020-05-070.3800 USD
2020-01-300.3800 USD
2019-11-070.3600 USD
2019-08-010.3600 USD
2019-05-090.3600 USD
2019-01-310.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.