Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	38.470	38.950	37.790	37.880	34.938	18,748
2024-11-08	39.390	39.390	38.410	38.470	35.483	9,108
2024-11-07	39.000	39.430	38.720	39.000	35.972	9,561
2024-11-06	40.720	40.750	39.000	39.000	35.972	23,618
2024-11-05	39.900	40.380	39.650	39.990	36.487	5,103
2024-11-04	41.480	41.480	40.020	40.250	36.724	8,707
2024-11-01	41.230	41.450	40.960	41.280	37.664	5,734
2024-10-31	40.230	41.390	40.230	41.240	37.627	12,589
2024-10-30	41.400	41.400	40.590	40.890	37.308	13,233
2024-10-29	41.300	41.750	40.000	41.120	37.518	49,644
2024-10-28	40.560	41.260	40.550	41.260	37.646	5,728
2024-10-25	40.750	40.890	40.550	40.810	37.235	11,888
2024-10-24	41.280	41.400	40.590	40.650	37.089	3,355
2024-10-23	40.870	41.680	40.870	41.150	37.545	4,020
2024-10-22	41.180	41.450	40.780	41.450	37.819	20,609
2024-10-21	41.570	41.720	41.190	41.260	37.646	4,118
2024-10-18	41.500	41.670	41.160	41.600	37.956	10,919
2024-10-17	41.770	42.080	41.490	41.540	37.901	14,139
2024-10-16	42.090	42.340	41.880	42.180	38.485	13,714
2024-10-15	41.000	42.010	40.820	41.670	38.020	12,756
2024-10-14	40.760	41.110	40.360	40.700	37.135	11,369
2024-10-11	41.180	41.440	40.680	40.680	37.117	29,787
2024-10-10	41.510	41.680	40.890	40.890	37.308	35,989
2024-10-09	40.510	42.450	40.510	42.100	38.412	30,928
2024-10-08	40.330	40.500	40.010	40.500	36.952	7,370
2024-10-07	39.450	40.690	39.450	39.890	36.396	10,140
2024-10-04	38.930	39.070	38.750	38.980	35.565	26,409
2024-10-03	39.000	39.110	38.720	38.780	35.383	2,132
2024-10-02	38.770	39.140	38.510	39.010	35.593	16,110
2024-10-01	39.510	39.570	38.930	39.240	35.803	8,456
2024-09-30	39.750	39.800	39.120	39.510	36.049	4,351
2024-09-27	39.720	39.720	39.360	39.480	36.022	4,336
2024-09-26	39.400	39.430	38.570	39.230	35.794	29,340
2024-09-25	40.000	40.510	39.570	39.580	36.113	4,965
2024-09-24	40.240	40.480	39.760	40.120	36.606	10,608
2024-09-23	40.590	41.480	40.500	41.480	37.846	6,025
2024-09-20	40.850	40.850	40.030	40.510	36.961	5,674
2024-09-19	40.530	40.780	40.040	40.410	36.870	3,304
2024-09-18	41.190	41.240	40.480	40.560	37.007	4,496
2024-09-17	41.010	41.560	40.650	40.780	37.208	8,019
2024-09-16	40.620	41.700	40.600	41.700	38.047	3,340
2024-09-13	41.020	41.020	40.300	40.600	37.044	4,268
2024-09-12	41.660	41.950	40.640	41.180	37.573	11,586
2024-09-11	41.870	41.870	41.190	41.650	38.002	16,950
2024-09-10	40.900	42.200	40.900	42.200	38.503	14,873
2024-09-09	39.920	41.270	39.920	40.820	37.244	7,541
2024-09-06	39.530	40.000	39.530	39.920	36.423	2,440
2024-09-05	40.240	40.350	39.530	39.830	36.341	11,197
2024-09-04	40.160	40.280	39.710	39.850	36.359	2,937
2024-09-03	39.930	40.590	39.690	39.770	36.286	15,249
2024-09-02	40.510	40.970	39.120	40.040	36.533	11,612
2024-08-30	39.670	40.970	39.670	40.510	36.961	14,233
2024-08-29	40.200	40.670	40.200	40.530	36.980	9,936
2024-08-28	39.940	40.190	39.640	40.020	36.514	3,987
2024-08-27	39.580	39.840	39.230	39.540	36.076	3,178
2024-08-26	39.510	39.880	39.480	39.550	36.086	13,327
2024-08-23	40.300	40.300	39.410	39.620	36.149	8,669
2024-08-22	39.860	40.400	39.720	40.300	36.770	15,155
2024-08-21	39.660	40.030	39.610	39.790	36.305	12,275
2024-08-20	39.130	39.860	39.120	39.670	36.195	23,404

← NewerPage 9 of 21 · 1,251 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.