Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	81.220	82.490	80.920	82.270	69.143	65,859
2021-12-28	83.400	83.750	80.520	81.540	68.529	90,087
2021-12-27	84.080	84.080	82.570	83.360	70.059	76,759
2021-12-23	84.420	85.710	82.600	83.590	70.252	95,029
2021-12-22	84.760	86.310	83.370	84.600	71.101	227,695
2021-12-21	86.730	87.150	82.010	84.760	71.235	336,869
2021-12-20	86.290	88.240	85.470	87.740	73.740	174,070
2021-12-17	87.400	87.400	83.450	85.500	71.857	243,040
2021-12-16	84.020	87.480	82.400	87.480	73.521	226,979
2021-12-15	79.900	84.020	79.550	84.020	70.613	149,374
2021-12-14	78.160	79.430	76.830	79.100	66.479	130,850
2021-12-13	74.950	78.860	74.260	78.550	66.016	178,376
2021-12-10	72.800	74.370	71.240	74.370	62.503	70,318
2021-12-09	71.330	73.700	71.300	73.100	61.436	125,443
2021-12-08	73.300	73.890	70.870	71.310	59.932	149,997
2021-12-07	72.500	74.050	68.000	73.070	61.411	161,839
2021-12-06	77.880	78.100	72.260	72.260	60.730	141,031
2021-12-03	75.030	77.110	74.700	77.110	64.806	130,036
2021-12-02	76.600	77.580	74.420	74.790	62.856	172,321
2021-12-01	75.990	78.120	72.050	77.930	65.495	259,356
2021-11-30	74.790	76.780	72.840	75.990	63.865	181,763
2021-11-29	76.930	77.740	73.270	73.900	62.108	164,305
2021-11-26	75.050	76.910	74.450	76.500	64.293	374,342
2021-11-25	71.200	71.400	70.000	70.000	58.831	11,669
2021-11-24	71.600	71.730	70.960	71.150	59.797	49,736
2021-11-23	71.580	72.670	71.200	71.600	60.175	56,764
2021-11-22	71.050	71.980	70.050	71.570	60.150	73,229
2021-11-19	71.790	73.120	70.500	70.560	59.301	125,018
2021-11-18	70.430	71.760	70.020	71.420	60.024	106,340
2021-11-17	68.390	70.490	68.260	70.000	58.831	319,357
2021-11-16	67.330	68.970	66.790	68.390	57.477	49,553
2021-11-12	67.630	68.390	67.190	67.930	57.091	30,496
2021-11-11	66.860	68.350	66.300	67.620	56.830	85,563
2021-11-10	64.650	67.560	64.150	67.560	56.780	224,658
2021-11-09	66.900	66.900	64.610	64.610	54.301	81,534
2021-11-08	67.600	68.180	65.840	67.120	56.410	196,701
2021-11-05	66.720	67.520	64.200	66.980	56.292	435,926
2021-11-04	62.430	62.490	60.850	61.620	51.788	89,934
2021-11-03	64.300	65.090	62.030	62.780	52.763	118,191
2021-11-01	62.010	62.520	61.480	62.130	51.907	51,118
2021-10-29	60.660	61.850	60.450	61.850	51.673	38,366
2021-10-28	59.960	61.190	59.960	60.350	50.420	45,911
2021-10-27	61.000	61.000	59.170	59.850	50.002	39,662
2021-10-26	60.070	61.000	59.820	61.000	50.963	37,250
2021-10-25	60.840	60.840	59.470	60.040	50.161	39,432
2021-10-22	61.050	61.610	60.600	60.940	50.913	89,923
2021-10-21	60.450	60.850	59.720	60.790	50.787	61,892
2021-10-20	58.680	59.850	58.620	59.350	49.584	48,306
2021-10-19	57.650	59.010	57.550	58.840	49.158	40,501
2021-10-18	56.810	57.600	56.700	57.230	47.813	25,355
2021-10-15	57.110	57.650	56.350	56.710	47.379	49,710
2021-10-14	57.040	57.920	56.980	57.010	47.629	23,281

← NewerPage 21 of 21 · 1,252 trading days

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.