Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	51.400	51.660	50.980	51.050	44.098	17,019
2023-03-09	51.500	52.000	50.660	50.980	44.038	12,595
2023-03-08	52.170	52.170	51.230	51.350	44.357	10,001
2023-03-07	52.990	53.240	52.050	52.170	45.066	12,838
2023-03-06	53.220	53.710	52.900	52.900	45.696	5,049
2023-03-03	52.700	53.530	52.700	53.220	45.973	2,671
2023-03-02	51.710	53.050	51.710	52.700	45.524	3,856
2023-03-01	53.050	53.180	51.700	51.700	44.660	18,679
2023-02-28	53.000	53.200	52.320	52.700	45.524	8,527
2023-02-27	53.700	54.230	53.000	53.000	45.783	9,694
2023-02-24	54.140	54.650	53.900	53.990	46.638	1,796
2023-02-23	54.520	54.780	54.050	54.210	46.828	4,655
2023-02-22	55.880	55.880	54.520	54.520	47.096	9,929
2023-02-17	55.880	56.030	55.480	55.900	48.288	2,469
2023-02-16	56.450	56.870	55.880	55.880	48.271	6,132
2023-02-15	57.480	57.480	56.260	56.450	48.763	6,321
2023-02-14	56.600	57.420	56.410	57.080	49.307	39,784
2023-02-13	57.420	57.420	56.210	56.600	48.893	3,723
2023-02-10	56.860	57.700	56.670	57.420	49.601	6,150
2023-02-09	56.930	58.410	56.930	57.040	49.273	15,631
2023-02-08	56.800	57.600	56.220	56.940	49.186	18,219
2023-02-07	56.260	56.960	56.190	56.800	49.065	22,172
2023-02-06	56.470	57.470	56.260	56.260	48.599	5,398
2023-02-03	56.880	56.880	55.840	56.450	48.763	8,883
2023-02-02	55.400	56.070	54.260	55.760	48.167	8,316
2023-02-01	55.730	56.030	55.060	55.370	47.830	12,998
2023-01-31	55.220	56.000	53.860	55.730	48.141	27,919
2023-01-30	55.990	56.140	55.470	55.480	47.925	14,118
2023-01-27	55.820	56.560	55.800	56.000	48.374	6,389
2023-01-26	56.790	57.190	55.540	55.820	48.219	14,917
2023-01-25	56.780	58.110	56.720	57.200	49.411	4,946
2023-01-24	58.160	58.270	56.950	57.290	49.489	17,986
2023-01-23	58.650	58.810	58.160	58.160	49.929	12,060
2023-01-20	58.320	59.130	58.070	58.540	50.255	4,534
2023-01-19	58.350	58.890	58.000	58.320	50.066	8,407
2023-01-18	58.650	58.930	57.530	57.930	49.731	18,664
2023-01-17	60.870	60.870	58.650	58.650	50.350	25,872
2023-01-16	60.880	60.880	60.500	60.880	52.264	4,539
2023-01-13	61.200	61.200	60.600	60.880	52.264	5,505
2023-01-12	60.910	61.280	60.180	60.350	51.809	10,322
2023-01-11	62.010	62.230	60.920	61.200	52.539	18,268
2023-01-10	64.650	64.650	61.640	61.890	53.131	11,410
2023-01-09	66.320	66.590	63.420	63.420	54.444	26,943
2023-01-06	66.360	67.580	65.280	66.330	56.943	57,735
2023-01-05	67.700	67.700	66.000	66.290	56.908	14,543
2023-01-04	69.800	69.800	67.740	67.740	58.153	18,923
2023-01-03	70.000	70.000	68.260	69.810	59.930	19,596
2023-01-02	67.520	70.000	67.520	70.000	60.093	3,751
2022-12-29	66.600	68.250	66.090	67.510	57.956	17,515
2022-12-28	67.000	67.530	66.630	66.630	57.200	2,525
2022-12-27	67.650	68.870	67.400	67.400	57.861	12,750
2022-12-26	67.830	68.210	65.900	67.650	58.076	6,194
2022-12-23	66.550	66.990	65.980	66.500	57.089	7,615
2022-12-22	66.850	67.220	65.940	66.570	57.149	6,027
2022-12-21	67.090	67.910	66.660	66.850	57.389	21,171
2022-12-20	67.720	67.940	66.370	66.690	57.252	9,461
2022-12-19	68.980	68.980	67.450	67.720	58.136	28,914
2022-12-16	69.650	70.640	68.200	68.850	59.106	15,797
2022-12-15	71.990	72.430	70.790	71.050	60.995	8,631
2022-12-14	71.000	73.120	70.670	71.990	61.802	48,968

← NewerPage 16 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.