Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	43.720	44.400	43.720	43.810	38.414	17,044
2023-08-30	43.740	43.980	43.640	43.720	38.335	3,439
2023-08-29	43.990	45.100	43.720	43.740	38.353	4,870
2023-08-28	44.190	44.620	43.890	43.990	38.572	4,015
2023-08-25	44.030	44.640	43.900	44.190	38.747	2,086
2023-08-24	44.390	44.650	43.910	44.050	38.625	15,873
2023-08-23	45.450	45.600	44.350	44.390	38.923	56,580
2023-08-22	46.210	46.210	45.130	45.450	39.852	4,285
2023-08-21	45.850	46.360	45.450	46.210	40.519	9,468
2023-08-18	45.550	45.750	45.250	45.570	39.957	2,392
2023-08-17	44.110	45.650	44.030	45.520	39.914	5,796
2023-08-16	43.900	44.300	43.680	44.110	38.677	3,250
2023-08-15	44.780	44.780	44.040	44.040	38.616	4,162
2023-08-14	44.130	45.140	44.130	44.860	39.335	6,640
2023-08-11	43.450	44.270	43.450	44.250	38.800	9,608
2023-08-10	43.550	43.820	43.390	43.450	38.098	14,101
2023-08-09	43.620	44.190	43.410	43.950	38.537	2,499
2023-08-08	43.980	44.520	43.300	43.320	37.984	11,009
2023-08-07	42.570	43.850	42.570	43.600	38.230	22,272
2023-08-04	43.020	43.020	42.140	42.550	37.309	14,228
2023-08-03	43.100	43.100	42.600	42.740	37.476	5,575
2023-08-02	42.600	43.050	42.360	42.440	37.213	5,573
2023-08-01	43.480	43.900	42.350	42.460	37.230	111,848
2023-07-31	42.600	43.000	42.520	43.000	37.704	20,385
2023-07-28	42.980	43.020	42.650	42.650	37.397	6,713
2023-07-27	43.710	44.010	42.820	42.980	37.686	14,880
2023-07-26	44.010	44.560	43.720	43.800	38.405	3,941
2023-07-25	44.700	44.700	44.010	44.010	38.287	9,188
2023-07-24	44.380	44.960	44.280	44.280	38.522	15,098
2023-07-21	44.150	44.850	43.980	44.850	39.018	12,017
2023-07-20	43.470	44.450	43.470	44.150	38.409	30,881
2023-07-19	43.470	44.020	43.460	43.890	38.183	8,839
2023-07-18	43.180	43.750	43.080	43.550	37.887	8,158
2023-07-17	43.500	43.820	43.080	43.180	37.565	3,811
2023-07-14	43.140	43.680	43.140	43.430	37.782	4,472
2023-07-13	43.250	43.750	43.060	43.130	37.521	5,730
2023-07-12	43.850	43.850	43.120	43.250	37.626	24,194
2023-07-11	43.950	44.100	43.520	43.880	38.174	2,334
2023-07-10	43.420	43.890	43.170	43.390	37.748	2,714
2023-07-07	43.860	43.860	43.200	43.220	37.600	10,189
2023-07-06	44.200	44.470	43.900	43.900	38.191	5,658
2023-07-05	44.210	44.900	44.100	44.100	38.365	6,099
2023-07-04	44.500	44.500	44.000	44.150	38.409	2,469
2023-07-03	43.590	46.860	43.500	44.970	39.122	5,502
2023-06-30	43.700	43.980	43.560	43.750	38.061	21,281
2023-06-29	43.750	44.040	43.500	43.700	38.017	12,081
2023-06-28	44.300	44.490	43.750	43.890	38.183	8,696
2023-06-27	44.340	44.340	43.560	43.600	37.930	114,911
2023-06-26	44.180	44.350	43.140	44.350	38.583	35,524
2023-06-23	46.180	46.550	45.760	45.760	39.809	4,459
2023-06-22	46.860	46.860	45.900	46.100	40.105	4,295
2023-06-21	47.280	47.280	46.300	46.370	40.340	24,672
2023-06-20	47.590	47.790	47.230	47.280	41.132	4,177
2023-06-19	48.320	48.340	47.480	47.480	41.306	3,470
2023-06-16	47.960	48.750	47.960	48.350	42.063	15,496
2023-06-15	47.350	47.800	47.350	47.600	41.410	12,786
2023-06-14	49.150	49.150	47.300	47.300	41.149	11,566
2023-06-13	48.460	49.060	48.000	49.060	42.680	6,452
2023-06-12	47.540	48.900	47.450	48.460	42.158	24,325
2023-06-09	48.200	48.250	47.400	47.540	41.358	10,825

← NewerPage 14 of 21 · 1,251 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.