Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	18.840	19.190	18.760	19.140	8.390	51,586,660
2008-09-05	18.620	18.840	18.450	18.510	8.114	43,230,653
2008-09-04	19.200	19.590	18.660	18.670	8.184	48,982,331
2008-09-03	19.170	19.360	19.050	19.200	8.416	31,942,840
2008-09-02	19.300	19.570	19.130	19.170	8.403	31,499,739
2008-08-29	19.240	19.340	19.070	19.110	8.377	26,698,558
2008-08-28	19.170	19.300	19.100	19.270	8.447	34,654,466
2008-08-27	19.200	19.250	18.950	19.080	8.363	38,340,093
2008-08-26	19.560	19.600	19.200	19.280	8.451	38,733,130
2008-08-25	19.600	19.870	19.370	19.510	8.552	43,642,873
2008-08-22	19.480	19.820	19.360	19.750	8.657	30,449,533
2008-08-21	19.150	19.440	19.040	19.370	8.491	28,487,090
2008-08-20	19.360	19.430	19.060	19.280	8.451	31,904,580
2008-08-19	19.520	19.710	19.300	19.340	8.477	36,323,264
2008-08-18	20.080	20.090	19.560	19.640	8.609	39,452,485
2008-08-15	19.870	20.130	19.860	19.970	8.754	41,459,301
2008-08-14	19.680	20.090	19.510	19.780	8.670	38,178,515
2008-08-13	19.750	19.850	19.560	19.640	8.609	38,729,862
2008-08-12	19.830	20.030	19.670	19.720	8.644	37,614,309
2008-08-11	19.810	20.110	19.690	19.880	8.714	47,856,554
2008-08-08	19.210	19.870	19.190	19.840	8.697	45,486,846
2008-08-07	19.310	19.620	19.110	19.210	8.420	41,068,899
2008-08-06	19.420	19.540	19.210	19.430	8.517	44,007,135
2008-08-05	19.040	19.750	19.040	19.710	8.499	59,995,683
2008-08-04	18.620	19.160	18.550	18.980	8.185	45,370,695
2008-08-01	18.810	18.950	18.530	18.600	8.021	34,689,353
2008-07-31	18.810	19.090	18.610	18.670	8.051	50,190,321
2008-07-30	18.650	19.120	18.530	18.880	8.141	44,776,977
2008-07-29	18.420	18.610	18.340	18.530	7.990	34,253,314
2008-07-28	18.870	18.910	18.340	18.360	7.917	37,769,141
2008-07-25	18.890	18.950	18.720	18.890	8.146	45,163,057
2008-07-24	19.190	19.250	18.750	18.810	8.111	43,226,753
2008-07-23	18.790	19.120	18.610	19.070	8.223	69,208,170
2008-07-22	17.980	18.490	17.890	18.350	7.913	52,636,549
2008-07-21	18.430	18.530	17.990	18.090	7.801	51,245,164
2008-07-18	18.410	18.450	18.070	18.320	7.900	45,056,708
2008-07-17	18.260	18.490	18.000	18.390	7.930	51,751,295
2008-07-16	17.600	18.290	17.410	18.260	7.874	59,044,448
2008-07-15	17.520	17.810	17.340	17.580	7.581	65,131,192
2008-07-14	18.020	18.100	17.590	17.650	7.611	37,714,650
2008-07-11	17.940	18.050	17.680	17.810	7.680	53,959,741
2008-07-10	18.150	18.360	17.840	18.030	7.775	49,629,803
2008-07-09	18.330	18.570	18.000	18.030	7.775	53,938,766
2008-07-08	17.470	18.220	17.460	18.190	7.844	64,343,011
2008-07-07	17.800	17.890	17.260	17.390	7.499	50,334,719
2008-07-03	17.770	17.870	17.600	17.750	7.654	25,659,946
2008-07-02	17.840	17.860	17.600	17.620	7.598	40,390,229
2008-07-01	17.430	17.770	17.360	17.730	7.646	56,017,465
2008-06-30	17.290	17.640	17.260	17.470	7.533	46,703,478
2008-06-27	17.260	17.480	17.120	17.280	7.451	69,550,403
2008-06-26	17.760	18.020	17.170	17.170	7.404	57,747,079
2008-06-25	17.740	18.150	17.600	17.880	7.710	61,174,371
2008-06-24	17.390	17.750	17.340	17.690	7.628	51,365,320
2008-06-23	17.420	17.510	17.300	17.380	7.495	49,005,308
2008-06-20	17.720	17.830	17.300	17.330	7.473	66,807,790
2008-06-19	17.810	17.930	17.700	17.770	7.663	66,617,859
2008-06-18	18.500	18.540	17.740	17.770	7.663	100,666,064
2008-06-17	17.850	17.950	17.670	17.720	7.641	45,627,765
2008-06-16	17.910	17.970	17.700	17.770	7.663	62,101,575
2008-06-13	17.790	17.990	17.650	17.990	7.758	50,987,672

← NewerPage 77 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.