Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	17.750	18.030	17.620	17.870	8.477	57,646,000
2010-02-10	17.920	17.980	17.630	17.740	8.415	63,195,205
2010-02-09	17.870	18.150	17.650	17.880	8.482	74,804,488
2010-02-08	17.910	18.000	17.720	17.840	8.463	58,630,015
2010-02-05	17.910	18.190	17.600	17.960	8.520	95,279,492
2010-02-04	18.350	18.440	18.010	18.030	8.553	99,352,043
2010-02-03	18.690	18.850	18.420	18.620	8.833	120,151,889
2010-02-02	18.870	19.330	18.770	19.240	9.042	71,262,310
2010-02-01	18.790	18.990	18.700	18.790	8.830	41,586,308
2010-01-29	18.700	18.970	18.520	18.660	8.769	59,071,114
2010-01-28	19.070	19.100	18.610	18.630	8.755	53,690,549
2010-01-27	18.780	19.090	18.660	19.000	8.929	57,558,308
2010-01-26	18.720	18.900	18.630	18.780	8.825	45,955,032
2010-01-25	19.240	19.250	18.840	18.850	8.858	51,933,110
2010-01-22	19.260	19.920	18.900	18.960	8.910	65,034,962
2010-01-21	20.040	20.150	19.170	19.240	9.042	81,343,188
2010-01-20	20.050	20.360	19.870	19.940	9.370	83,522,965
2010-01-19	19.530	20.070	19.500	20.000	9.399	82,562,244
2010-01-15	19.430	19.680	19.260	19.490	9.159	80,760,537
2010-01-14	19.200	19.500	19.130	19.380	9.107	49,820,367
2010-01-13	18.870	19.300	18.870	19.210	9.027	62,728,072
2010-01-12	18.800	18.990	18.640	18.770	8.821	43,501,847
2010-01-11	18.830	18.950	18.670	18.830	8.849	34,199,665
2010-01-08	18.620	18.710	18.520	18.680	8.778	32,049,716
2010-01-07	18.640	18.670	18.460	18.530	8.708	41,557,112
2010-01-06	18.660	18.810	18.510	18.600	8.741	43,640,975
2010-01-05	18.920	18.930	18.550	18.660	8.769	45,714,931
2010-01-04	18.270	18.940	18.240	18.930	8.896	54,898,644
2009-12-31	18.390	18.480	18.190	18.190	8.548	27,063,136
2009-12-30	18.480	18.590	18.380	18.500	8.694	19,279,663
2009-12-29	18.610	18.710	18.540	18.560	8.722	20,728,702
2009-12-28	18.680	18.720	18.530	18.630	8.755	20,499,141
2009-12-24	18.670	18.690	18.510	18.600	8.741	13,633,806
2009-12-23	18.760	18.800	18.530	18.580	8.731	29,473,424
2009-12-22	18.800	18.870	18.540	18.610	8.745	37,832,381
2009-12-21	18.400	18.890	18.370	18.610	8.745	41,274,745
2009-12-18	18.350	18.480	18.250	18.300	8.600	65,609,814
2009-12-17	18.380	18.380	18.060	18.220	8.562	46,688,933
2009-12-16	18.370	18.550	18.310	18.410	8.651	42,204,057
2009-12-15	18.260	18.460	18.160	18.290	8.595	36,496,542
2009-12-14	18.470	18.530	18.190	18.400	8.647	53,997,685
2009-12-11	18.370	18.480	18.260	18.300	8.600	32,554,371
2009-12-10	18.470	18.500	18.250	18.320	8.609	38,252,400
2009-12-09	18.030	18.260	17.870	18.240	8.572	77,179,782
2009-12-08	18.050	18.070	17.630	17.760	8.346	84,300,606
2009-12-07	18.490	18.580	18.040	18.060	8.487	80,157,332
2009-12-04	18.830	18.950	18.440	18.490	8.689	52,753,543
2009-12-03	18.830	18.880	18.590	18.640	8.760	43,242,880
2009-12-02	18.940	18.990	18.490	18.740	8.807	50,228,686
2009-12-01	18.540	18.850	18.170	18.850	8.858	74,934,868
2009-11-30	18.310	18.450	18.170	18.170	8.539	62,461,832
2009-11-27	18.080	18.410	18.000	18.250	8.576	24,063,136
2009-11-25	18.440	18.620	18.250	18.590	8.736	44,412,503
2009-11-24	18.610	18.630	18.160	18.310	8.604	61,709,487
2009-11-23	18.490	18.900	18.470	18.530	8.708	77,583,148
2009-11-20	18.150	18.480	18.120	18.360	8.628	64,262,907
2009-11-19	18.070	18.170	17.820	18.110	8.511	43,447,883
2009-11-18	17.930	18.240	17.810	18.190	8.548	51,445,318
2009-11-17	17.850	17.950	17.730	17.940	8.431	35,902,718
2009-11-16	17.650	18.000	17.630	17.940	8.431	43,354,077

← NewerPage 71 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.