Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	20.830	21.090	20.690	21.000	8.914	49,752,067
2008-03-17	20.380	20.850	20.190	20.570	8.731	49,080,775
2008-03-14	21.320	21.320	20.500	20.640	8.761	49,461,901
2008-03-13	21.160	21.370	20.790	21.210	9.003	46,421,954
2008-03-12	21.770	21.800	21.160	21.280	9.033	43,843,660
2008-03-11	21.340	21.980	21.220	21.720	9.219	39,240,631
2008-03-10	21.370	21.420	21.140	21.150	8.977	36,205,111
2008-03-07	21.460	21.660	21.200	21.350	9.062	44,615,925
2008-03-06	21.980	22.020	21.570	21.590	9.164	36,387,874
2008-03-05	22.420	22.440	21.800	22.050	9.359	49,300,218
2008-03-04	22.150	22.280	22.050	22.240	9.440	37,988,900
2008-03-03	22.420	22.420	22.120	22.250	9.444	34,519,659
2008-02-29	22.650	22.670	22.200	22.280	9.457	49,778,628
2008-02-28	22.750	22.800	22.430	22.550	9.572	28,134,422
2008-02-27	22.790	22.880	22.600	22.750	9.656	27,778,908
2008-02-26	22.640	22.920	22.630	22.830	9.690	49,677,339
2008-02-25	22.500	22.820	22.500	22.780	9.669	40,701,686
2008-02-22	22.500	22.590	22.160	22.500	9.550	34,420,583
2008-02-21	22.670	22.670	22.310	22.400	9.508	41,770,125
2008-02-20	22.330	22.550	22.170	22.470	9.538	35,520,538
2008-02-19	22.500	22.670	22.330	22.370	9.495	36,259,497
2008-02-15	22.430	22.620	22.310	22.330	9.478	59,416,299
2008-02-14	22.730	22.840	22.310	22.450	9.529	47,127,818
2008-02-13	22.700	22.880	22.620	22.740	9.652	53,905,038
2008-02-12	22.300	22.730	22.250	22.680	9.627	45,469,771
2008-02-11	22.370	22.410	22.030	22.200	9.423	32,909,147
2008-02-08	22.650	22.670	22.180	22.300	9.466	31,915,120
2008-02-07	22.600	22.900	22.450	22.670	9.623	34,820,155
2008-02-06	22.900	23.030	22.580	22.590	9.589	44,629,417
2008-02-05	23.500	23.550	22.960	22.960	9.610	41,465,309
2008-02-04	23.550	23.780	23.500	23.630	9.890	31,193,762
2008-02-01	23.400	23.790	23.120	23.590	9.873	54,907,076
2008-01-31	23.030	23.520	22.760	23.360	9.777	55,573,415
2008-01-30	23.130	23.480	22.960	23.100	9.668	43,176,372
2008-01-29	23.140	23.250	22.930	23.180	9.702	36,767,525
2008-01-28	22.690	23.010	22.560	22.990	9.622	40,023,015
2008-01-25	23.170	23.250	22.400	22.610	9.463	63,540,179
2008-01-24	22.940	23.060	22.630	23.050	9.647	61,899,628
2008-01-23	22.440	22.900	22.020	22.860	9.568	105,367,748
2008-01-22	21.680	22.350	21.560	22.230	9.304	75,068,620
2008-01-18	22.970	23.030	22.460	22.500	9.417	56,934,340
2008-01-17	23.400	23.400	22.880	22.960	9.610	56,190,216
2008-01-16	23.470	23.810	23.350	23.400	9.794	57,865,022
2008-01-15	23.810	23.900	23.520	23.590	9.873	35,496,507
2008-01-14	24.240	24.240	23.800	23.970	10.033	37,064,121
2008-01-11	23.950	24.140	23.760	24.020	10.053	47,647,124
2008-01-10	23.980	24.210	23.610	24.080	10.079	57,593,406
2008-01-09	23.500	24.010	23.500	23.920	10.012	63,408,218
2008-01-08	23.300	23.920	23.300	23.470	9.823	54,701,441
2008-01-07	22.920	23.340	22.900	23.230	9.723	50,715,107
2008-01-04	23.180	23.200	22.740	22.830	9.555	44,292,453
2008-01-03	22.980	23.350	22.910	23.180	9.702	47,926,223
2008-01-02	22.760	23.030	22.700	22.910	9.589	48,466,820

← NewerPage 79 of 79 · 4,733 trading days

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.