Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	15.000	15.050	14.590	14.660	6.756	37,303,168
2009-05-26	14.900	15.180	14.730	15.020	6.922	52,485,195
2009-05-22	14.840	15.090	14.670	14.960	6.894	35,592,104
2009-05-21	15.030	15.190	14.680	14.830	6.834	51,984,123
2009-05-20	15.150	15.330	15.020	15.110	6.963	37,962,867
2009-05-19	15.190	15.290	15.020	15.100	6.959	35,973,020
2009-05-18	15.020	15.230	14.980	15.190	7.000	42,393,988
2009-05-15	15.180	15.290	14.890	15.010	6.917	53,507,469
2009-05-14	15.260	15.500	15.190	15.340	7.069	51,456,385
2009-05-13	15.090	15.600	14.980	15.270	7.037	103,565,091
2009-05-12	14.240	15.210	14.200	14.930	6.880	122,986,833
2009-05-11	14.100	14.420	14.100	14.150	6.521	55,851,038
2009-05-08	14.330	14.510	14.250	14.400	6.636	59,609,602
2009-05-07	14.020	14.430	13.850	14.160	6.526	78,979,698
2009-05-06	14.170	14.250	13.760	13.910	6.410	63,925,838
2009-05-05	13.990	14.360	13.930	14.280	6.507	67,748,696
2009-05-04	13.700	13.990	13.620	13.980	6.370	65,592,106
2009-05-01	13.390	13.580	13.250	13.580	6.188	59,425,258
2009-04-30	13.580	13.720	13.280	13.360	6.088	68,159,545
2009-04-29	13.350	13.600	13.150	13.430	6.120	82,400,455
2009-04-28	13.640	13.650	13.140	13.390	6.102	71,527,497
2009-04-27	13.360	13.560	13.210	13.490	6.147	59,992,204
2009-04-24	13.310	13.380	12.990	13.170	6.001	69,161,477
2009-04-23	13.110	13.310	12.750	13.280	6.051	90,772,272
2009-04-22	13.430	13.440	13.040	13.040	5.942	76,129,366
2009-04-21	13.590	13.640	13.100	13.520	6.161	69,867,974
2009-04-20	13.970	14.020	13.560	13.590	6.193	55,148,442
2009-04-17	14.010	14.270	13.900	14.160	6.452	76,662,058
2009-04-16	13.930	13.990	13.560	13.900	6.334	54,979,064
2009-04-15	13.340	13.940	13.320	13.860	6.316	62,144,894
2009-04-14	13.520	13.540	13.210	13.340	6.079	61,154,450
2009-04-13	13.530	13.720	13.420	13.480	6.143	44,054,249
2009-04-09	13.620	13.720	13.350	13.550	6.175	57,995,612
2009-04-08	13.540	13.710	13.360	13.480	6.143	44,234,799
2009-04-07	13.620	13.710	13.460	13.510	6.156	52,777,680
2009-04-06	13.560	14.190	13.540	13.710	6.247	62,792,893
2009-04-03	13.590	13.770	13.450	13.550	6.175	55,777,048
2009-04-02	14.060	14.100	13.720	13.770	6.275	63,696,382
2009-04-01	13.590	14.040	13.430	13.990	6.375	67,774,519
2009-03-31	13.800	13.870	13.560	13.620	6.206	60,384,398
2009-03-30	13.880	14.040	13.550	13.700	6.243	62,999,793
2009-03-27	14.220	14.360	13.950	14.040	6.398	48,985,704
2009-03-26	14.280	14.620	14.200	14.380	6.553	58,361,139
2009-03-25	13.980	14.600	13.890	14.260	6.498	72,677,727
2009-03-24	13.910	14.160	13.840	13.920	6.343	45,003,692
2009-03-23	13.950	14.080	13.670	14.020	6.389	69,563,262
2009-03-20	13.700	13.950	13.500	13.630	6.211	75,425,083
2009-03-19	14.260	14.260	13.410	13.700	6.243	71,277,909
2009-03-18	14.210	14.580	13.720	14.250	6.493	58,578,896
2009-03-17	14.110	14.290	13.880	14.260	6.498	56,915,473
2009-03-16	14.630	14.990	14.130	14.150	6.448	89,566,707
2009-03-13	13.960	14.720	13.840	14.540	6.626	87,641,997
2009-03-12	13.250	14.140	12.940	14.020	6.389	118,365,254
2009-03-11	13.100	13.190	12.730	12.790	5.828	84,053,549
2009-03-10	12.700	13.130	12.590	13.090	5.965	101,103,896
2009-03-09	12.380	12.920	12.380	12.630	5.755	74,272,745
2009-03-06	12.660	12.750	12.360	12.730	5.801	88,505,012
2009-03-05	12.370	12.750	12.250	12.670	5.774	107,247,662
2009-03-04	12.110	12.700	11.930	12.500	5.696	95,399,016
2009-03-03	11.840	12.220	11.680	11.870	5.409	88,289,364

← NewerPage 74 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.