Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	47.070	48.100	46.930	48.000	41.758	9,838
2023-06-06	47.840	47.960	47.050	47.050	40.932	4,687
2023-06-05	47.010	48.150	47.010	47.840	41.619	31,242
2023-06-02	47.030	47.900	47.030	47.490	41.314	6,958
2023-06-01	48.240	48.240	47.440	47.440	41.271	53,953
2023-05-31	46.610	48.430	46.610	48.240	41.967	23,627
2023-05-30	47.020	47.290	46.550	46.550	40.497	7,225
2023-05-29	46.870	47.160	46.500	47.010	40.897	1,252
2023-05-26	47.630	48.100	46.830	46.830	40.740	15,035
2023-05-25	48.150	48.150	47.140	47.630	41.436	31,480
2023-05-24	49.640	49.640	47.870	47.890	41.662	20,411
2023-05-23	47.710	49.680	47.320	49.220	42.819	32,546
2023-05-22	45.780	48.210	45.710	48.000	41.758	41,407
2023-05-19	45.320	46.050	45.320	45.780	39.827	7,376
2023-05-18	45.310	45.630	44.990	45.320	39.427	14,963
2023-05-17	45.920	45.960	45.070	45.290	39.401	8,192
2023-05-16	45.410	45.920	45.140	45.750	39.801	5,225
2023-05-15	45.850	45.910	45.400	45.400	39.496	8,308
2023-05-12	46.350	46.390	45.870	45.910	39.940	2,943
2023-05-11	47.100	47.350	46.170	46.350	40.323	4,554
2023-05-10	48.000	51.000	47.270	47.390	41.227	6,732
2023-05-09	48.450	48.580	47.810	48.000	41.464	6,201
2023-05-08	47.650	48.430	47.650	48.240	41.671	6,800
2023-05-05	48.090	48.090	47.050	47.450	40.989	10,432
2023-05-04	47.870	48.150	47.590	47.590	41.109	4,484
2023-05-03	49.150	49.430	47.870	47.870	41.351	4,906
2023-05-02	49.320	50.390	48.750	49.060	42.379	26,255
2023-04-28	48.100	48.650	48.100	48.270	41.697	30,898
2023-04-27	48.850	48.850	47.950	48.160	41.602	9,782
2023-04-26	49.700	49.930	48.530	48.710	42.077	3,534
2023-04-25	50.110	50.450	49.730	49.730	42.958	3,365
2023-04-24	51.000	51.000	50.070	50.110	43.286	3,188
2023-04-20	51.690	51.690	50.250	50.250	43.407	5,702
2023-04-19	50.750	51.250	50.750	51.030	44.081	6,955
2023-04-18	50.570	51.500	50.400	50.640	43.744	7,999
2023-04-17	50.630	51.200	50.560	51.000	44.055	11,106
2023-04-14	51.000	51.570	50.400	50.600	43.710	6,079
2023-04-13	50.980	51.360	50.660	51.090	44.133	8,309
2023-04-12	52.100	52.100	51.020	51.300	44.314	24,060
2023-04-11	52.640	52.640	52.000	52.210	45.100	3,255
2023-04-10	52.990	52.990	52.300	52.640	45.472	2,354
2023-04-06	52.690	53.300	52.230	52.230	45.118	2,579
2023-04-05	51.890	53.240	51.890	52.510	45.359	7,002
2023-04-04	52.450	52.540	51.840	51.840	44.781	3,547
2023-04-03	51.800	52.620	51.430	52.230	45.118	6,736
2023-03-31	51.510	51.800	50.980	51.800	44.746	3,375
2023-03-30	51.500	52.000	51.230	51.230	44.254	4,772
2023-03-29	51.470	51.930	51.450	51.490	44.478	4,024
2023-03-28	52.250	52.250	51.440	51.440	44.435	4,037
2023-03-27	53.000	53.090	52.200	52.250	45.135	3,527
2023-03-24	53.970	53.970	52.700	52.750	45.567	3,525
2023-03-23	53.100	53.350	52.500	53.050	45.826	2,595
2023-03-22	53.160	53.570	52.430	52.430	45.290	10,158
2023-03-21	53.900	53.980	52.780	53.130	45.895	1,827
2023-03-20	53.450	53.450	52.500	53.250	45.999	4,052
2023-03-17	52.670	53.450	52.670	53.020	45.800	8,587
2023-03-16	52.990	53.370	52.500	52.670	45.498	5,963
2023-03-15	52.180	53.650	52.180	52.990	45.774	28,103
2023-03-14	51.860	52.530	51.860	52.190	45.083	7,108
2023-03-13	50.970	52.950	50.730	52.300	45.178	12,195

← NewerPage 15 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.