Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	60.000	60.580	59.900	59.950	51.162	12,500
2022-09-14	59.950	60.170	59.200	59.570	50.838	6,251
2022-09-13	61.000	61.430	59.720	59.720	50.966	17,902
2022-09-12	61.740	61.900	60.830	60.870	51.947	19,030
2022-09-09	60.990	62.030	60.760	62.030	52.937	40,874
2022-09-08	59.780	61.220	59.760	60.990	52.050	59,313
2022-09-06	59.100	60.660	59.100	59.750	50.992	61,045
2022-09-05	59.390	59.650	57.950	58.680	50.078	2,395
2022-09-02	60.600	60.840	59.090	59.760	51.000	135,313
2022-09-01	58.210	61.100	58.000	60.680	51.785	84,960
2022-08-31	58.460	60.070	58.460	59.000	50.352	121,747
2022-08-30	58.990	58.990	58.170	58.450	49.882	42,562
2022-08-29	59.000	59.000	58.190	58.190	49.660	18,967
2022-08-26	60.850	60.850	59.260	59.260	50.573	29,776
2022-08-25	61.000	61.150	60.550	61.000	52.058	64,386
2022-08-24	61.170	61.280	60.500	60.510	51.640	58,132
2022-08-23	62.960	62.960	60.770	61.170	52.203	82,301
2022-08-22	63.840	64.020	62.860	62.970	53.740	28,541
2022-08-19	62.850	64.430	62.850	63.880	54.516	58,065
2022-08-18	63.590	63.880	62.850	62.850	53.637	33,076
2022-08-17	64.490	64.750	63.560	63.560	54.243	31,431
2022-08-16	63.390	64.360	63.380	64.030	54.644	26,578
2022-08-15	63.390	63.890	62.900	63.200	53.936	49,651
2022-08-12	62.070	63.930	62.000	63.290	54.013	124,980
2022-08-11	62.500	62.820	61.360	62.070	52.972	81,539
2022-08-10	63.620	63.620	62.360	63.300	54.021	44,555
2022-08-09	63.460	64.140	63.000	63.620	54.294	35,748
2022-08-08	63.630	63.750	62.530	63.470	54.166	36,371
2022-08-05	64.760	65.290	63.400	63.800	54.448	94,465
2022-08-04	65.780	65.780	64.600	64.880	55.370	43,119
2022-08-03	64.530	66.040	64.530	65.780	56.138	58,361
2022-08-02	65.450	67.280	65.310	65.310	55.737	46,334
2022-08-01	65.150	66.580	64.720	65.440	55.848	70,746
2022-07-29	65.800	66.310	64.000	65.360	55.779	89,755
2022-07-28	67.700	68.230	64.150	65.950	56.283	120,431
2022-07-27	69.790	70.510	68.050	68.120	58.135	6,793
2022-07-26	69.150	70.760	69.080	69.790	59.259	18,097
2022-07-25	69.990	70.370	69.070	69.150	58.715	46,516
2022-07-22	69.920	70.510	69.510	70.510	59.870	37,384
2022-07-21	69.220	70.190	68.700	69.930	59.378	43,887
2022-07-20	69.430	69.570	68.790	69.220	58.775	28,733
2022-07-19	68.430	69.610	68.200	69.430	58.953	19,734
2022-07-18	69.600	69.880	68.420	68.420	58.096	18,672
2022-07-15	69.780	70.050	68.450	69.500	59.013	23,938
2022-07-14	69.000	70.020	69.000	69.790	59.259	92,870
2022-07-13	70.490	70.570	69.400	69.870	59.327	31,687
2022-07-12	71.300	71.840	69.970	70.490	59.853	71,398
2022-07-11	70.640	71.900	70.640	70.670	60.006	39,722
2022-07-08	71.120	71.240	69.930	69.930	59.378	25,577
2022-07-07	71.510	71.690	70.450	71.240	60.490	40,616
2022-07-06	69.260	71.690	69.260	71.510	60.719	62,899
2022-07-05	69.100	69.810	67.980	69.260	58.809	30,236
2022-07-04	69.420	69.600	68.360	68.590	58.240	2,880
2022-07-01	69.010	69.700	68.170	69.420	58.945	26,384
2022-06-30	66.110	68.760	66.110	68.360	58.045	69,687
2022-06-29	66.490	67.240	66.060	66.060	56.092	19,863
2022-06-28	67.500	67.520	66.260	66.630	56.576	24,102
2022-06-27	67.590	68.090	67.140	67.500	57.314	37,390
2022-06-24	65.360	68.100	65.360	67.590	57.391	35,406
2022-06-23	63.470	65.940	63.400	65.250	55.404	41,813

← NewerPage 18 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.