Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 16.450 | 16.450 | 16.200 | 16.230 | 7.555 | 45,451,853 |
| 2009-08-19 | 15.950 | 16.450 | 15.900 | 16.370 | 7.620 | 48,926,785 |
| 2009-08-18 | 15.880 | 16.040 | 15.800 | 15.980 | 7.438 | 38,688,862 |
| 2009-08-17 | 15.570 | 15.980 | 15.550 | 15.880 | 7.392 | 47,486,284 |
| 2009-08-14 | 15.870 | 15.870 | 15.540 | 15.770 | 7.341 | 35,591,367 |
| 2009-08-13 | 15.880 | 15.900 | 15.640 | 15.800 | 7.355 | 39,462,392 |
| 2009-08-12 | 15.850 | 16.000 | 15.750 | 15.860 | 7.383 | 37,351,652 |
| 2009-08-11 | 15.800 | 15.950 | 15.750 | 15.830 | 7.369 | 29,492,923 |
| 2009-08-10 | 15.850 | 15.980 | 15.810 | 15.910 | 7.406 | 29,649,547 |
| 2009-08-07 | 15.910 | 16.170 | 15.880 | 15.960 | 7.429 | 41,950,359 |
| 2009-08-06 | 15.880 | 15.910 | 15.700 | 15.790 | 7.350 | 40,157,716 |
| 2009-08-05 | 15.980 | 16.000 | 15.650 | 15.870 | 7.387 | 61,881,605 |
| 2009-08-04 | 15.950 | 16.180 | 15.910 | 16.070 | 7.406 | 51,641,152 |
| 2009-08-03 | 16.120 | 16.150 | 15.800 | 16.040 | 7.392 | 53,243,653 |
| 2009-07-31 | 16.110 | 16.180 | 15.900 | 15.930 | 7.341 | 45,270,143 |
| 2009-07-30 | 15.960 | 16.260 | 15.890 | 15.940 | 7.346 | 51,094,020 |
| 2009-07-29 | 16.000 | 16.080 | 15.640 | 15.750 | 7.258 | 64,191,867 |
| 2009-07-28 | 16.490 | 16.660 | 15.960 | 16.030 | 7.387 | 79,445,882 |
| 2009-07-27 | 16.430 | 16.650 | 16.220 | 16.620 | 7.659 | 50,004,184 |
| 2009-07-24 | 16.050 | 16.500 | 16.030 | 16.480 | 7.595 | 53,749,468 |
| 2009-07-23 | 16.050 | 16.400 | 15.910 | 16.150 | 7.443 | 61,858,206 |
| 2009-07-22 | 15.670 | 16.470 | 15.600 | 15.870 | 7.314 | 88,129,683 |
| 2009-07-21 | 15.420 | 15.780 | 15.360 | 15.700 | 7.235 | 58,406,988 |
| 2009-07-20 | 15.030 | 15.290 | 14.750 | 15.260 | 7.033 | 58,193,343 |
| 2009-07-17 | 15.080 | 15.120 | 14.860 | 14.960 | 6.894 | 56,106,317 |
| 2009-07-16 | 14.970 | 15.100 | 14.880 | 15.070 | 6.945 | 39,159,578 |
| 2009-07-15 | 14.970 | 15.050 | 14.690 | 15.020 | 6.922 | 45,903,703 |
| 2009-07-14 | 14.660 | 14.940 | 14.620 | 14.900 | 6.867 | 39,340,972 |
| 2009-07-13 | 14.210 | 14.770 | 14.200 | 14.760 | 6.802 | 55,898,468 |
| 2009-07-10 | 14.230 | 14.290 | 14.110 | 14.200 | 6.544 | 41,038,966 |
| 2009-07-09 | 14.620 | 14.680 | 14.220 | 14.290 | 6.586 | 64,678,499 |
| 2009-07-08 | 14.740 | 14.800 | 14.500 | 14.610 | 6.733 | 53,358,855 |
| 2009-07-07 | 14.550 | 14.840 | 14.450 | 14.590 | 6.724 | 64,206,834 |
| 2009-07-06 | 14.400 | 14.610 | 14.270 | 14.570 | 6.715 | 57,897,906 |
| 2009-07-02 | 14.770 | 14.800 | 14.440 | 14.480 | 6.673 | 43,525,562 |
| 2009-07-01 | 14.970 | 15.040 | 14.730 | 14.900 | 6.867 | 49,338,689 |
| 2009-06-30 | 15.270 | 15.280 | 14.770 | 15.000 | 6.913 | 54,978,959 |
| 2009-06-29 | 15.250 | 15.370 | 14.970 | 15.260 | 7.033 | 33,731,584 |
| 2009-06-26 | 15.230 | 15.370 | 14.980 | 15.190 | 7.000 | 45,655,064 |
| 2009-06-25 | 14.640 | 15.360 | 14.600 | 15.330 | 7.065 | 54,258,550 |
| 2009-06-24 | 14.810 | 14.960 | 14.620 | 14.720 | 6.784 | 40,295,474 |
| 2009-06-23 | 14.670 | 14.810 | 14.600 | 14.730 | 6.788 | 50,938,028 |
| 2009-06-22 | 14.890 | 15.050 | 14.680 | 14.790 | 6.816 | 61,628,434 |
| 2009-06-19 | 15.150 | 15.320 | 14.970 | 15.000 | 6.913 | 89,162,498 |
| 2009-06-18 | 14.640 | 15.180 | 14.580 | 14.920 | 6.876 | 70,514,076 |
| 2009-06-17 | 14.230 | 14.700 | 14.210 | 14.580 | 6.719 | 57,971,476 |
| 2009-06-16 | 14.210 | 14.460 | 14.110 | 14.160 | 6.526 | 48,148,406 |
| 2009-06-15 | 14.700 | 14.700 | 14.020 | 14.130 | 6.512 | 62,158,807 |
| 2009-06-12 | 14.570 | 15.070 | 14.510 | 14.760 | 6.802 | 78,240,001 |
| 2009-06-11 | 14.090 | 14.820 | 14.050 | 14.630 | 6.742 | 74,240,598 |
| 2009-06-10 | 14.130 | 14.320 | 13.940 | 14.050 | 6.475 | 49,787,798 |
| 2009-06-09 | 14.370 | 14.430 | 14.100 | 14.130 | 6.512 | 44,863,088 |
| 2009-06-08 | 14.400 | 14.490 | 14.120 | 14.310 | 6.595 | 50,531,922 |
| 2009-06-05 | 14.790 | 14.830 | 14.340 | 14.510 | 6.687 | 51,824,969 |
| 2009-06-04 | 14.940 | 14.940 | 14.600 | 14.640 | 6.747 | 42,659,596 |
| 2009-06-03 | 14.850 | 14.920 | 14.650 | 14.890 | 6.862 | 54,830,766 |
| 2009-06-02 | 14.980 | 15.100 | 14.820 | 14.980 | 6.903 | 52,854,200 |
| 2009-06-01 | 15.360 | 15.450 | 14.700 | 14.760 | 6.802 | 74,311,638 |
| 2009-05-29 | 14.800 | 15.200 | 14.650 | 15.190 | 7.000 | 72,711,455 |
| 2009-05-28 | 14.760 | 14.860 | 14.570 | 14.690 | 6.770 | 44,928,858 |
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.
