Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	15.680	16.090	15.450	16.020	7.146	45,822,755
2008-12-01	16.180	16.350	15.200	15.280	6.816	48,478,519
2008-11-28	16.020	16.460	15.790	16.430	7.329	22,249,624
2008-11-26	15.630	16.100	15.500	16.070	7.169	46,855,043
2008-11-25	16.340	16.530	15.600	15.940	7.111	57,350,775
2008-11-24	15.960	16.490	15.440	16.040	7.155	77,917,266
2008-11-21	14.990	15.830	14.510	15.670	6.990	99,039,742
2008-11-20	15.490	16.030	14.260	14.450	6.446	95,973,762
2008-11-19	16.150	16.500	15.510	15.560	6.941	58,108,496
2008-11-18	15.950	16.390	15.610	16.290	7.267	62,220,255
2008-11-17	16.100	16.420	15.860	15.920	7.102	45,009,489
2008-11-14	16.450	17.090	16.220	16.280	7.262	52,786,323
2008-11-13	15.880	16.750	15.300	16.730	7.463	65,987,251
2008-11-12	16.460	16.560	15.810	15.830	7.062	58,977,413
2008-11-11	16.550	16.790	16.110	16.770	7.481	39,614,274
2008-11-10	17.200	17.300	16.350	16.600	7.405	36,556,093
2008-11-07	16.490	17.000	16.400	16.860	7.521	41,690,548
2008-11-06	16.980	17.040	16.220	16.370	7.303	60,141,872
2008-11-05	18.090	18.180	16.920	17.000	7.584	63,842,888
2008-11-04	18.120	18.450	17.920	18.410	8.070	49,311,495
2008-11-03	17.850	18.010	17.570	17.760	7.785	43,717,180
2008-10-31	17.760	18.250	17.600	17.710	7.763	63,854,166
2008-10-30	17.830	18.040	17.320	17.860	7.829	59,994,734
2008-10-29	17.570	18.120	17.130	17.190	7.535	69,856,907
2008-10-28	16.680	18.000	16.100	17.820	7.811	89,177,886
2008-10-27	16.300	17.240	16.040	16.390	7.184	66,932,057
2008-10-24	15.910	17.030	15.680	16.570	7.263	68,491,239
2008-10-23	16.890	17.250	16.100	17.100	7.496	70,038,300
2008-10-22	17.050	17.260	16.500	16.740	7.338	72,630,086
2008-10-21	17.670	17.950	17.320	17.340	7.601	75,031,520
2008-10-20	17.250	17.490	16.860	17.340	7.601	56,865,619
2008-10-17	16.430	17.530	16.240	16.910	7.412	74,003,448
2008-10-16	16.550	16.990	15.610	16.970	7.439	86,337,883
2008-10-15	17.290	17.290	16.160	16.270	7.132	75,430,880
2008-10-14	17.390	17.500	16.810	17.130	7.509	89,311,428
2008-10-13	16.470	16.910	15.880	16.680	7.311	112,017,012
2008-10-10	14.830	15.900	14.310	15.140	6.636	156,874,936
2008-10-09	17.300	17.380	15.490	15.670	6.869	97,290,840
2008-10-08	17.370	18.050	17.130	17.130	7.509	118,302,752
2008-10-07	18.900	19.000	17.650	17.650	7.737	99,843,207
2008-10-06	18.500	18.950	17.770	18.940	8.302	109,054,956
2008-10-03	18.930	19.390	18.830	19.000	8.328	81,787,660
2008-10-02	18.820	19.160	18.700	18.790	8.236	62,354,640
2008-10-01	18.260	19.090	18.080	18.940	8.302	72,001,059
2008-09-30	17.930	18.440	17.750	18.440	8.083	79,606,301
2008-09-29	18.280	18.660	17.650	17.650	7.737	76,041,568
2008-09-26	18.310	18.720	18.210	18.660	8.179	39,623,338
2008-09-25	18.100	18.790	18.090	18.640	8.171	60,741,704
2008-09-24	18.160	18.190	17.750	17.990	7.886	41,627,414
2008-09-23	18.200	18.500	18.010	18.010	7.894	64,492,890
2008-09-22	18.300	18.650	18.020	18.070	7.921	48,895,692
2008-09-19	18.900	18.990	17.700	18.550	8.131	84,602,050
2008-09-18	17.420	18.330	17.310	17.990	7.886	100,860,738
2008-09-17	17.580	18.120	17.160	17.170	7.526	77,106,740
2008-09-16	17.700	18.040	17.500	17.810	7.807	90,663,077
2008-09-15	18.110	18.530	18.050	18.050	7.912	70,913,752
2008-09-12	18.290	18.720	18.200	18.620	8.162	45,601,837
2008-09-11	18.000	18.420	17.980	18.390	8.061	35,123,074
2008-09-10	18.270	18.450	18.100	18.200	7.978	40,340,691
2008-09-09	19.050	19.180	18.240	18.240	7.995	57,656,330

← NewerPage 76 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.