Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	70.300	71.300	69.810	70.480	60.505	24,162
2022-12-12	68.000	70.000	67.990	68.820	59.080	12,950
2022-12-09	67.800	69.090	67.580	67.730	58.144	7,070
2022-12-08	65.400	67.560	65.220	67.270	57.750	14,715
2022-12-07	65.030	66.690	64.350	65.400	56.144	14,992
2022-12-06	66.000	66.760	64.830	65.040	55.835	7,962
2022-12-05	67.100	67.100	66.010	66.770	57.320	14,992
2022-12-02	66.210	67.090	65.500	66.060	56.711	8,450
2022-12-01	65.860	66.460	64.900	66.210	56.840	8,341
2022-11-30	64.990	65.940	64.100	64.610	55.466	4,209
2022-11-29	66.000	66.110	64.970	64.970	55.775	1,889
2022-11-28	66.940	66.940	65.880	66.370	56.977	16,107
2022-11-25	64.790	66.990	64.790	66.990	57.509	9,280
2022-11-24	65.160	65.160	63.710	64.790	55.621	532
2022-11-23	65.610	66.340	65.160	65.160	55.938	8,942
2022-11-22	63.730	66.030	63.730	65.610	56.324	7,383
2022-11-21	64.990	64.990	63.710	63.710	54.693	6,815
2022-11-18	65.210	65.410	64.070	64.570	55.432	9,866
2022-11-17	65.200	66.060	64.720	65.210	55.981	10,047
2022-11-16	65.150	65.370	64.300	64.780	55.612	9,042
2022-11-14	63.090	66.350	62.610	65.570	56.290	11,054
2022-11-11	63.790	63.840	61.020	63.130	54.195	50,886
2022-11-10	60.900	64.000	60.900	63.830	54.796	17,852
2022-11-09	60.590	61.260	60.480	60.480	51.921	10,833
2022-11-08	61.190	61.510	60.370	60.870	52.255	13,276
2022-11-07	59.370	61.190	59.370	61.190	52.530	20,083
2022-11-04	59.960	59.970	58.760	59.300	50.908	31,000
2022-11-03	60.810	60.810	59.040	59.970	51.483	23,019
2022-11-01	60.250	62.680	60.250	62.680	53.809	15,990
2022-10-31	62.870	62.960	60.150	60.150	51.333	17,689
2022-10-28	60.530	63.380	60.530	62.780	53.577	37,480
2022-10-27	61.290	61.620	60.310	60.490	51.623	20,604
2022-10-26	60.490	62.360	60.300	61.900	52.826	31,035
2022-10-25	60.450	60.920	59.820	60.460	51.598	17,370
2022-10-24	58.550	60.510	58.550	60.240	51.410	22,520
2022-10-21	55.990	58.500	55.990	58.190	49.660	35,482
2022-10-20	56.600	56.720	55.800	55.930	47.732	5,336
2022-10-19	57.910	58.130	56.430	56.600	48.303	9,642
2022-10-18	57.990	58.340	57.560	57.740	49.276	24,165
2022-10-17	56.990	57.850	56.840	57.700	49.242	20,848
2022-10-14	56.450	57.330	56.120	57.000	48.645	37,550
2022-10-13	56.020	56.700	55.320	56.420	48.150	88,842
2022-10-11	54.060	55.550	54.000	55.080	47.006	94,361
2022-10-10	54.850	55.100	54.060	54.060	46.136	25,706
2022-10-07	56.000	56.360	54.710	54.880	46.835	38,233
2022-10-06	57.000	57.230	56.000	56.000	47.791	485,691
2022-10-05	57.300	57.760	57.000	57.000	48.645	16,673
2022-10-04	57.170	57.740	56.830	57.250	48.858	17,131
2022-10-03	58.880	58.880	56.260	57.020	48.662	40,727
2022-09-30	59.420	60.290	59.020	59.170	50.497	14,986
2022-09-29	59.250	60.100	59.250	59.390	50.684	9,493
2022-09-28	59.160	59.900	59.070	59.390	50.684	10,273
2022-09-27	58.810	59.420	58.810	59.130	50.463	32,469
2022-09-26	58.110	59.410	58.110	59.120	50.454	5,241
2022-09-23	57.150	58.030	57.150	57.610	49.165	18,382
2022-09-22	56.940	58.150	56.500	57.000	48.645	49,138
2022-09-21	57.800	58.130	56.750	56.750	48.431	50,940
2022-09-20	58.840	58.840	57.240	57.590	49.148	16,486
2022-09-19	60.820	60.820	58.150	58.480	49.908	8,917
2022-09-16	60.010	61.700	60.010	60.860	51.939	5,344

← NewerPage 17 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.