Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	62.410	64.390	62.410	63.530	53.649	19,471
2022-03-25	63.990	64.000	62.400	62.400	52.695	14,562
2022-03-24	63.060	63.840	62.540	63.260	53.421	29,864
2022-03-23	65.000	65.600	63.050	63.050	53.244	31,110
2022-03-22	66.310	66.740	64.640	65.000	54.890	47,964
2022-03-21	67.820	68.770	66.790	66.880	56.478	48,325
2022-03-18	68.250	69.100	67.360	67.790	57.247	142,105
2022-03-17	67.240	68.600	67.010	68.300	57.677	46,351
2022-03-16	67.520	67.990	66.790	67.240	56.782	49,618
2022-03-15	66.550	68.000	65.620	67.190	56.740	47,078
2022-03-14	63.560	67.320	63.380	66.480	56.140	88,391
2022-03-11	61.910	64.270	61.650	63.500	53.624	53,656
2022-03-10	61.200	61.780	60.830	61.530	51.960	21,598
2022-03-09	59.750	61.540	59.750	61.050	51.555	40,620
2022-03-08	60.600	61.070	59.200	59.750	50.457	52,364
2022-03-07	61.290	61.860	60.420	60.530	51.116	54,952
2022-03-04	59.950	61.710	59.950	61.330	51.791	86,183
2022-03-03	60.400	61.330	59.720	59.940	50.617	43,848
2022-03-02	61.210	61.800	60.350	60.350	50.964	39,771
2022-02-25	58.260	61.930	58.260	61.210	51.690	79,876
2022-02-24	57.200	60.000	57.200	58.210	49.157	59,642
2022-02-23	59.730	60.160	58.370	58.370	49.292	49,134
2022-02-22	60.270	61.190	59.730	59.730	50.440	71,045
2022-02-21	62.000	62.000	61.000	61.000	51.513	13,184
2022-02-18	63.040	63.440	61.970	62.000	52.357	46,460
2022-02-17	63.500	64.480	63.040	63.040	53.235	20,215
2022-02-16	63.970	65.450	63.530	63.530	53.649	68,596
2022-02-15	65.160	65.160	63.830	63.970	54.021	47,465
2022-02-14	66.400	66.400	63.320	65.160	55.026	84,061
2022-02-11	66.110	66.650	65.400	66.490	56.149	40,992
2022-02-10	67.490	67.490	66.100	66.890	56.486	32,348
2022-02-09	68.020	68.390	66.900	67.500	57.002	42,231
2022-02-08	68.370	68.370	65.620	67.530	57.027	245,194
2022-02-07	71.000	71.000	69.220	69.790	58.935	59,450
2022-02-04	70.400	71.200	70.290	71.000	59.957	45,552
2022-02-03	70.890	71.440	70.000	70.000	59.113	26,040
2022-02-02	69.450	71.280	69.450	70.890	59.864	56,477
2022-02-01	69.860	70.200	69.170	69.800	58.944	186,243
2022-01-31	73.000	73.100	69.430	69.860	58.995	59,932
2022-01-28	71.980	73.680	71.600	72.630	61.334	45,464
2022-01-27	71.340	74.080	70.300	72.130	60.911	97,104
2022-01-26	71.900	73.690	71.400	73.690	62.229	46,582
2022-01-25	71.830	72.240	70.300	71.650	60.217	27,209
2022-01-24	72.120	72.120	68.560	71.480	60.074	70,336
2022-01-21	73.490	74.240	71.300	72.270	60.738	59,040
2022-01-20	72.600	73.730	71.840	73.700	61.940	48,220
2022-01-19	74.990	74.990	72.570	72.570	60.990	72,527
2022-01-18	75.500	75.500	74.010	75.380	63.352	91,169
2022-01-17	76.310	76.310	74.840	75.120	63.134	12,720
2022-01-14	76.300	76.650	75.000	76.310	64.134	157,861
2022-01-13	78.000	78.420	76.110	76.760	64.512	124,553
2022-01-12	79.530	79.530	77.450	78.000	65.554	67,737
2022-01-11	79.200	81.380	78.050	79.090	66.470	74,750
2022-01-10	78.740	79.680	77.960	79.170	66.537	101,020
2022-01-07	78.600	78.610	77.320	78.570	66.033	105,577
2022-01-06	79.470	79.650	77.660	78.600	66.058	49,236
2022-01-05	78.770	80.250	78.200	79.240	66.596	192,316
2022-01-04	82.110	82.110	76.230	77.770	65.361	303,488
2022-01-03	82.520	83.190	79.680	80.530	67.680	74,068
2021-12-30	82.090	82.090	80.000	80.880	67.974	69,372

← NewerPage 20 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.