Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	63.470	65.940	63.400	65.250	55.404	41,813
2022-06-22	61.890	63.970	61.470	63.470	53.893	24,990
2022-06-21	60.360	62.390	60.140	61.900	52.559	70,414
2022-06-20	60.100	60.170	59.400	59.840	50.810	5,416
2022-06-17	60.980	61.400	59.430	59.760	50.742	49,063
2022-06-15	61.440	62.110	60.370	60.980	51.778	25,989
2022-06-14	61.030	61.960	60.520	61.440	52.169	35,131
2022-06-13	62.100	62.490	61.080	61.080	51.863	31,062
2022-06-10	63.700	63.930	62.120	62.120	52.746	48,013
2022-06-09	64.550	65.540	63.640	63.640	54.037	25,582
2022-06-08	65.320	66.170	65.220	65.750	55.829	16,515
2022-06-07	64.250	65.800	64.250	65.450	55.574	26,000
2022-06-06	62.500	64.340	62.500	63.630	54.028	15,974
2022-06-03	63.420	64.070	62.000	62.000	52.644	52,088
2022-06-02	62.260	62.950	61.130	62.620	53.171	23,851
2022-06-01	62.840	63.280	61.460	62.510	53.077	141,587
2022-05-31	63.600	63.750	61.160	62.840	53.358	42,146
2022-05-30	63.720	64.030	63.300	63.890	54.249	5,094
2022-05-27	64.250	64.820	63.400	63.890	54.249	17,592
2022-05-26	65.000	66.100	64.200	64.250	54.555	23,653
2022-05-25	64.010	65.210	64.010	64.490	54.759	31,233
2022-05-24	63.260	64.430	62.980	64.000	54.343	67,210
2022-05-23	63.590	64.430	63.060	63.260	53.714	53,556
2022-05-20	61.920	64.310	61.920	63.690	54.079	81,821
2022-05-19	61.770	62.340	61.100	61.850	52.517	44,370
2022-05-18	63.090	63.780	62.540	62.540	53.103	40,078
2022-05-17	63.580	63.760	62.500	62.500	53.069	25,228
2022-05-16	62.670	62.670	62.670	62.670	53.213	0
2022-05-13	64.800	65.160	62.670	62.670	53.213	49,969
2022-05-12	62.900	64.800	62.900	64.630	54.878	118,827
2022-05-11	63.210	63.910	62.650	63.700	54.088	26,245
2022-05-10	61.800	64.210	61.800	63.200	53.370	86,087
2022-05-09	62.050	63.180	61.270	62.800	53.033	35,699
2022-05-06	61.090	62.300	61.090	61.900	52.273	42,314
2022-05-05	61.230	61.630	60.050	60.390	50.997	206,151
2022-05-04	61.360	61.990	60.210	61.220	51.698	385,355
2022-05-03	60.450	62.480	59.820	61.030	51.538	42,133
2022-05-02	60.740	61.300	59.780	61.020	51.529	30,813
2022-04-29	62.330	62.330	60.180	60.750	51.301	67,328
2022-04-28	62.000	63.810	61.810	62.340	52.644	47,554
2022-04-27	61.200	61.840	60.410	61.450	51.893	13,915
2022-04-26	60.010	62.250	60.010	61.150	51.639	84,584
2022-04-25	57.590	59.950	57.590	59.400	50.161	40,669
2022-04-22	57.240	58.060	57.120	57.540	48.591	29,631
2022-04-20	58.320	58.530	56.850	57.200	48.304	24,334
2022-04-19	59.970	60.370	57.610	58.320	49.249	100,500
2022-04-18	62.060	62.140	59.970	59.970	50.643	19,387
2022-04-14	62.500	63.580	62.050	62.050	52.399	29,774
2022-04-13	61.900	63.190	61.740	61.900	52.273	40,986
2022-04-12	63.060	63.060	61.210	61.900	52.273	51,769
2022-04-11	64.700	66.170	63.010	63.070	53.261	41,264
2022-04-08	65.340	65.950	64.700	64.700	54.637	39,330
2022-04-07	62.260	65.770	62.040	65.020	54.907	51,699
2022-04-06	59.990	62.580	59.680	62.260	52.577	39,927
2022-04-05	58.620	60.830	58.620	59.420	50.178	44,117
2022-04-04	60.000	60.000	58.160	58.530	49.427	48,046
2022-04-01	61.430	61.430	59.840	59.840	50.533	46,555
2022-03-31	62.700	62.700	61.560	61.630	52.045	27,660
2022-03-30	62.420	63.720	62.040	62.310	52.619	36,765
2022-03-29	63.530	64.360	62.800	62.800	53.033	38,115

← NewerPage 19 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.