Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	17.620	17.960	17.600	17.730	7.646	51,025,932
2008-06-11	17.920	17.940	17.500	17.550	7.568	62,700,247
2008-06-10	17.920	18.020	17.710	17.940	7.736	60,251,910
2008-06-09	18.100	18.170	17.960	18.020	7.771	60,330,328
2008-06-06	18.540	18.600	17.950	17.960	7.745	100,925,348
2008-06-05	18.740	18.760	18.450	18.670	8.051	87,576,649
2008-06-04	19.000	19.130	18.690	18.800	8.107	63,802,625
2008-06-03	19.110	19.200	18.930	19.010	8.198	56,320,806
2008-06-02	19.430	19.460	19.030	19.180	8.271	56,372,136
2008-05-30	19.470	19.500	19.290	19.360	8.348	39,125,956
2008-05-29	19.340	19.540	19.310	19.400	8.366	47,235,537
2008-05-28	19.420	19.470	19.160	19.300	8.323	45,826,234
2008-05-27	19.580	19.600	19.250	19.330	8.336	49,486,565
2008-05-23	19.730	19.730	19.520	19.530	8.422	44,141,625
2008-05-22	19.770	19.930	19.610	19.780	8.530	67,151,710
2008-05-21	20.110	20.170	19.920	20.010	8.629	63,848,580
2008-05-20	20.180	20.250	20.010	20.050	8.646	64,746,377
2008-05-19	20.050	20.290	19.940	20.230	8.724	63,891,794
2008-05-16	20.120	20.130	19.950	20.030	8.637	49,105,228
2008-05-15	20.060	20.100	19.930	20.080	8.659	38,013,037
2008-05-14	20.020	20.100	19.970	20.060	8.650	43,675,020
2008-05-13	19.930	20.050	19.860	19.970	8.611	40,739,630
2008-05-12	19.850	19.970	19.780	19.910	8.586	38,166,394
2008-05-09	19.910	19.930	19.700	19.790	8.534	37,227,069
2008-05-08	19.980	20.040	19.880	19.970	8.611	49,360,928
2008-05-07	20.250	20.300	19.880	19.920	8.590	57,479,785
2008-05-06	20.520	20.580	20.260	20.420	8.668	43,235,502
2008-05-05	20.600	20.600	20.450	20.520	8.710	36,630,927
2008-05-02	20.480	20.650	20.360	20.610	8.748	51,268,563
2008-05-01	20.170	20.450	20.100	20.440	8.676	51,097,288
2008-04-30	20.300	20.340	20.020	20.110	8.536	46,395,921
2008-04-29	20.260	20.300	20.000	20.240	8.591	52,393,497
2008-04-28	20.490	20.500	20.200	20.230	8.587	59,478,379
2008-04-25	20.170	20.450	20.160	20.430	8.672	57,962,622
2008-04-24	19.950	20.160	19.880	20.040	8.506	41,210,873
2008-04-23	19.880	20.000	19.810	19.880	8.438	56,248,396
2008-04-22	20.230	20.240	19.790	19.790	8.400	70,082,357
2008-04-21	20.360	20.490	20.130	20.200	8.574	53,012,933
2008-04-18	20.590	20.610	20.300	20.470	8.689	59,665,675
2008-04-17	20.500	20.540	20.220	20.400	8.659	81,686,581
2008-04-16	20.830	21.100	20.740	21.100	8.956	40,596,707
2008-04-15	20.600	20.920	20.570	20.710	8.791	35,233,534
2008-04-14	20.540	20.630	20.450	20.560	8.727	39,024,455
2008-04-11	20.860	20.900	20.440	20.450	8.680	31,835,121
2008-04-10	20.860	21.100	20.800	20.920	8.880	38,244,601
2008-04-09	21.000	21.080	20.720	20.890	8.867	39,411,906
2008-04-08	21.350	21.420	20.900	21.000	8.914	40,255,738
2008-04-07	21.430	21.570	21.280	21.480	9.117	26,966,063
2008-04-04	21.330	21.460	21.240	21.350	9.062	31,387,698
2008-04-03	21.410	21.460	20.930	21.340	9.058	37,879,811
2008-04-02	21.220	21.600	21.180	21.510	9.130	33,593,720
2008-04-01	21.050	21.380	20.840	21.380	9.075	39,499,177
2008-03-31	20.690	20.970	20.480	20.930	8.884	55,666,272
2008-03-28	20.680	20.720	20.470	20.500	8.701	32,887,857
2008-03-27	20.760	20.890	20.550	20.560	8.727	36,463,552
2008-03-26	20.720	20.750	20.590	20.690	8.782	33,432,775
2008-03-25	20.680	20.810	20.650	20.780	8.820	46,445,142
2008-03-24	20.820	20.820	20.480	20.610	8.748	37,655,731
2008-03-20	20.700	20.700	20.480	20.590	8.740	57,742,441
2008-03-19	20.850	21.050	20.550	20.610	8.748	48,320,946

← NewerPage 78 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.