Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.130	36.910	36.130	36.740	32.509	108,992
2023-11-28	36.900	37.040	36.120	36.120	31.961	11,304
2023-11-27	37.400	37.550	36.860	36.870	32.624	4,655
2023-11-24	37.330	37.640	37.200	37.400	33.093	1,973
2023-11-23	36.630	37.560	36.000	37.320	33.022	26,913
2023-11-22	37.070	37.400	36.890	37.100	32.828	3,294
2023-11-21	36.420	37.110	36.350	37.070	32.801	3,419
2023-11-20	36.610	36.640	36.170	36.350	32.164	53,521
2023-11-17	36.830	36.830	36.390	36.610	32.394	4,894
2023-11-16	36.670	36.880	35.890	36.110	31.952	23,556
2023-11-14	35.460	36.120	35.160	35.950	31.810	8,868
2023-11-13	36.020	36.440	35.450	35.450	31.368	26,567
2023-11-10	36.750	36.750	35.700	36.020	31.872	10,687
2023-11-09	37.930	37.930	36.750	36.750	32.518	7,439
2023-11-08	37.850	38.990	37.690	37.930	33.562	3,884
2023-11-07	37.800	38.500	37.700	37.930	33.258	10,451
2023-11-06	38.270	38.490	37.910	38.000	33.320	9,857
2023-11-03	37.600	38.470	37.500	38.280	33.565	8,131
2023-11-01	38.770	38.960	38.010	38.010	33.328	14,921
2023-10-31	38.300	40.900	37.600	38.470	33.732	11,320
2023-10-30	38.400	38.650	37.640	38.360	33.635	9,245
2023-10-27	38.750	38.750	37.610	37.640	33.004	4,841
2023-10-26	38.000	39.250	38.000	38.850	34.065	2,758
2023-10-25	37.970	38.750	37.950	38.470	33.732	2,297
2023-10-24	38.820	38.920	37.970	37.970	33.293	8,449
2023-10-23	38.500	39.400	38.440	38.570	33.820	7,210
2023-10-20	40.150	40.150	38.440	38.500	33.758	14,072
2023-10-19	39.630	39.760	39.100	39.340	34.495	8,185
2023-10-18	41.840	41.840	39.640	39.650	34.766	107,793
2023-10-17	42.700	42.700	40.730	41.020	35.968	12,095
2023-10-16	40.810	42.830	40.800	41.910	36.748	11,837
2023-10-13	41.650	41.750	40.800	40.800	35.775	10,318
2023-10-11	41.870	41.910	41.560	41.730	36.590	6,088
2023-10-10	42.370	42.510	41.870	41.870	36.713	4,013
2023-10-09	42.610	42.940	42.360	42.390	37.169	2,252
2023-10-06	43.100	43.630	42.730	42.730	37.467	3,981
2023-10-05	42.880	43.430	42.760	43.100	37.792	2,237
2023-10-04	43.010	43.800	42.500	42.740	37.476	1,598
2023-10-03	43.050	43.770	42.840	43.620	38.248	14,033
2023-10-02	41.570	42.960	41.480	42.830	37.555	17,883
2023-09-29	40.790	41.700	40.300	41.570	36.450	7,884
2023-09-28	40.350	40.780	40.190	40.300	35.336	10,359
2023-09-27	40.360	40.780	40.280	40.350	35.380	18,020
2023-09-26	40.780	41.020	40.350	40.350	35.380	1,121
2023-09-25	40.220	40.950	40.220	40.780	35.757	1,562
2023-09-22	40.800	41.000	39.960	40.210	35.258	11,378
2023-09-21	41.010	41.400	40.500	40.500	35.512	7,470
2023-09-20	41.240	41.390	40.710	41.010	35.959	6,998
2023-09-19	40.740	41.400	40.740	41.240	36.161	1,878
2023-09-18	41.680	41.680	40.530	40.750	35.731	3,931
2023-09-15	41.650	41.870	41.160	41.320	36.231	20,532
2023-09-14	41.850	42.000	41.500	41.650	36.520	51,264
2023-09-13	42.900	42.900	41.800	41.850	36.696	6,008
2023-09-12	41.770	42.440	41.770	42.240	37.037	6,065
2023-09-11	42.310	42.440	41.400	41.950	36.783	9,819
2023-09-08	42.590	42.860	42.370	42.570	37.327	6,231
2023-09-06	43.890	44.210	42.600	42.840	37.564	19,441
2023-09-05	44.030	45.050	43.960	43.960	38.546	10,869
2023-09-04	44.290	44.440	43.720	44.030	38.607	1,372
2023-09-01	43.710	44.430	43.580	44.390	38.923	67,307

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.3788 USD
2026-05-06	0.3667 USD
2026-01-21	0.3791 USD
2025-11-05	0.3887 USD
2025-07-23	0.3961 USD
2025-05-07	0.4008 USD
2025-01-22	0.4212 USD
2024-11-06	0.4311 USD
2024-07-24	0.4002 USD
2024-05-08	0.3844 USD
2024-01-24	0.3514 USD
2023-11-08	0.3433 USD
2023-07-26	0.3450 USD
2023-05-10	0.3385 USD
2023-01-24	0.3603 USD
2022-11-01	0.3544 USD
2022-07-27	0.3528 USD
2022-05-11	0.3450 USD
2022-01-26	0.3421 USD
2021-11-03	0.3720 USD
2021-07-28	0.3484 USD
2021-05-05	0.3330 USD
2021-01-27	0.3781 USD
2020-11-04	0.3323 USD
2020-07-29	1.3625 USD
2020-05-06	1.2481 USD
2020-01-29	1.1664 USD
2019-11-06	0.9990 USD
2019-08-01	1.4982 USD
2019-05-08	1.3869 USD
2019-01-30	1.3597 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.