Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	24.600	24.900	23.950	24.050	20.149	518,445
2023-12-13	26.550	26.700	23.950	24.300	20.358	923,792
2023-12-12	26.550	26.700	26.350	26.500	22.201	159,011
2023-12-11	26.750	26.850	26.450	26.600	22.285	105,043
2023-12-08	26.600	26.900	26.550	26.850	22.495	113,777
2023-12-07	26.850	26.900	26.450	26.700	22.369	101,307
2023-12-06	27.050	27.250	26.900	27.200	22.788	79,622
2023-12-05	27.150	27.300	27.000	27.200	22.788	94,500
2023-12-04	26.700	27.450	26.500	27.250	22.830	87,223
2023-12-01	28.000	28.000	26.100	26.850	22.495	263,214
2023-11-30	27.450	27.950	27.400	27.900	23.374	88,609
2023-11-29	27.100	27.550	27.050	27.350	22.913	93,160
2023-11-28	27.550	27.600	27.200	27.200	22.788	61,648
2023-11-27	27.850	28.100	27.700	27.750	23.249	96,603
2023-11-24	27.900	28.050	27.800	28.050	23.500	76,694
2023-11-23	27.800	27.850	27.700	27.800	23.290	14,787
2023-11-22	27.800	28.050	27.800	27.850	23.332	86,604
2023-11-21	27.400	27.650	27.150	27.600	23.123	76,426
2023-11-20	27.500	27.700	27.300	27.350	22.913	109,391
2023-11-17	27.550	27.700	27.350	27.450	22.997	28,621
2023-11-16	27.900	28.000	27.150	27.250	22.830	66,887
2023-11-15	27.050	27.650	26.950	27.450	22.997	94,839
2023-11-14	27.150	27.350	26.850	27.350	22.913	195,340
2023-11-13	27.500	27.600	27.100	27.200	22.788	47,663
2023-11-10	27.900	27.900	27.200	27.350	22.913	42,939
2023-11-09	28.350	28.700	28.000	28.200	23.626	63,986
2023-11-08	29.300	29.400	28.850	28.850	23.868	30,548
2023-11-07	29.100	29.350	29.000	29.050	23.694	33,024
2023-11-06	29.200	29.250	28.850	28.900	23.572	64,294
2023-11-03	28.750	29.250	28.600	29.100	23.735	104,859
2023-11-02	28.850	29.000	28.400	28.700	23.409	139,532
2023-11-01	29.000	29.450	28.900	29.050	23.694	24,119
2023-10-31	28.800	28.850	28.050	28.500	23.246	47,300
2023-10-30	28.700	28.750	28.400	28.550	23.287	51,004
2023-10-27	29.600	29.700	28.700	28.700	23.409	53,713
2023-10-26	29.150	29.700	28.950	29.600	24.143	40,902
2023-10-25	28.800	29.000	28.600	28.800	23.491	91,629
2023-10-24	29.050	29.250	28.900	28.950	23.613	35,323
2023-10-23	29.100	29.550	28.850	29.250	23.858	58,593
2023-10-20	29.450	29.500	28.800	29.150	23.776	46,094
2023-10-19	29.850	29.950	29.250	29.400	23.980	46,394
2023-10-18	30.950	31.100	30.350	30.500	24.877	31,254
2023-10-17	31.650	31.650	30.550	31.200	25.448	47,320
2023-10-16	29.650	32.100	29.450	32.050	26.141	231,710
2023-10-13	31.200	31.350	30.700	30.750	25.081	20,933
2023-10-12	31.100	31.400	31.100	31.250	25.489	32,602
2023-10-11	31.300	31.400	30.900	31.150	25.407	20,293
2023-10-10	31.450	31.550	31.250	31.450	25.652	19,946
2023-10-09	31.200	31.550	31.100	31.300	25.530	20,147
2023-10-06	31.700	31.900	31.400	31.600	25.774	37,349
2023-10-05	31.650	32.100	31.450	31.500	25.693	24,521
2023-10-04	32.350	32.400	31.950	31.950	26.060	19,515
2023-10-03	32.350	32.500	32.200	32.400	26.427	63,368
2023-10-02	31.450	31.850	31.150	31.800	25.937	69,593
2023-09-29	30.350	31.250	30.300	31.000	25.285	26,868
2023-09-28	30.600	30.650	30.100	30.300	24.714	25,130
2023-09-27	30.700	30.850	30.450	30.500	24.877	15,282
2023-09-26	31.050	31.150	30.800	30.900	25.203	11,786
2023-09-25	30.800	30.950	30.600	30.850	25.163	18,076
2023-09-22	30.950	31.300	30.450	30.800	25.122	68,145

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.3825 USD
2026-05-08	0.3825 USD
2026-01-23	0.3825 USD
2025-11-07	0.3825 USD
2025-07-25	0.3825 USD
2025-05-09	0.3825 USD
2025-01-24	0.3825 USD
2024-11-08	0.3736 USD
2024-07-26	0.3736 USD
2024-05-09	0.3736 USD
2024-01-25	0.3736 USD
2023-11-09	0.3647 USD
2023-11-08	0.4100 USD
2023-07-27	0.3647 USD
2023-05-11	0.3647 USD
2023-01-26	0.3647 USD
2022-11-03	0.3558 USD
2022-07-28	0.3558 USD
2022-05-12	0.3558 USD
2022-01-27	0.3558 USD
2021-11-04	0.3469 USD
2021-07-29	0.3469 USD
2021-05-06	0.3469 USD
2021-01-28	0.3469 USD
2020-11-05	0.3380 USD
2020-07-30	0.3380 USD
2020-05-07	0.3380 USD
2020-01-30	0.3380 USD
2019-11-07	0.3202 USD
2019-08-01	0.3202 USD
2019-05-09	0.3202 USD
2019-01-31	0.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.