Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	31.550	31.600	31.200	31.350	25.570	20,919
2023-09-20	31.900	32.000	31.500	31.500	25.693	18,701
2023-09-19	31.550	31.750	31.400	31.400	25.611	21,033
2023-09-18	31.950	32.050	31.350	31.450	25.652	15,416
2023-09-15	32.100	32.250	31.900	32.000	26.101	18,086
2023-09-14	31.750	32.250	31.700	32.000	26.101	31,561
2023-09-13	31.900	32.250	31.750	31.950	26.060	21,117
2023-09-12	31.650	31.800	31.550	31.550	25.734	23,673
2023-09-11	31.950	32.100	31.300	31.400	25.611	26,778
2023-09-08	32.050	32.200	31.850	31.950	26.060	19,876
2023-09-07	32.150	32.300	31.850	32.100	26.182	21,010
2023-09-06	33.050	33.050	32.300	32.400	26.427	17,005
2023-09-05	33.250	33.800	33.200	33.400	27.242	46,834
2023-09-04	33.250	33.300	33.150	33.200	27.079	9,689
2023-09-01	32.750	33.400	32.650	33.250	27.120	23,078
2023-08-31	32.950	33.150	32.950	32.950	26.875	20,238
2023-08-30	33.300	33.450	32.900	33.000	26.916	28,109
2023-08-29	33.550	34.200	33.350	33.350	27.202	17,777
2023-08-28	33.700	33.850	33.450	33.550	27.365	11,870
2023-08-25	33.600	33.750	33.350	33.750	27.528	12,942
2023-08-24	33.750	33.850	33.500	33.500	27.324	12,369
2023-08-23	33.950	34.300	33.750	33.900	27.650	18,246
2023-08-22	33.950	34.200	33.700	33.800	27.569	10,357
2023-08-21	33.650	34.200	33.600	33.900	27.650	23,379
2023-08-18	33.600	33.800	33.350	33.750	27.528	17,046
2023-08-17	32.600	33.700	32.500	33.600	27.406	17,124
2023-08-16	32.450	32.550	32.100	32.400	26.427	21,336
2023-08-15	33.000	33.050	32.550	32.700	26.672	15,198
2023-08-14	32.950	33.500	32.850	33.250	27.120	14,926
2023-08-11	32.600	33.000	32.450	32.900	26.835	15,645
2023-08-10	32.700	32.800	32.500	32.700	26.672	25,274
2023-08-09	32.450	32.800	32.400	32.600	26.590	22,683
2023-08-08	32.350	33.200	32.350	32.450	26.468	48,704
2023-08-07	31.950	32.050	31.700	31.850	25.978	58,283
2023-08-04	32.050	32.100	31.500	31.950	26.060	27,007
2023-08-03	32.450	32.500	31.950	32.200	26.264	58,646
2023-08-02	32.300	32.650	32.200	32.600	26.590	40,678
2023-08-01	32.850	33.550	32.350	33.000	26.916	63,447
2023-07-31	32.800	32.900	32.600	32.700	26.672	34,507
2023-07-28	33.100	33.250	32.850	32.950	26.875	36,786
2023-07-27	33.350	33.650	33.050	33.300	27.161	48,384
2023-07-26	33.600	33.700	33.250	33.600	27.112	34,120
2023-07-25	33.900	34.150	33.800	33.900	27.354	25,902
2023-07-24	33.550	34.150	33.350	33.950	27.394	49,718
2023-07-21	33.050	33.600	33.050	33.600	27.112	28,191
2023-07-20	32.550	33.100	32.450	33.100	26.708	17,861
2023-07-19	32.350	32.700	32.250	32.600	26.305	17,509
2023-07-18	31.900	32.450	31.750	32.400	26.143	36,396
2023-07-17	32.350	32.450	31.950	31.950	25.780	34,048
2023-07-14	32.350	32.550	32.100	32.250	26.022	30,275
2023-07-13	32.400	32.500	32.050	32.300	26.063	26,858
2023-07-12	32.700	32.800	32.450	32.500	26.224	14,120
2023-07-11	32.500	32.650	32.350	32.650	26.345	10,397
2023-07-10	32.400	32.800	32.350	32.500	26.224	45,287
2023-07-07	32.850	33.100	32.450	32.500	26.224	26,275
2023-07-06	33.650	33.700	32.950	33.000	26.627	15,791
2023-07-05	33.550	34.000	33.500	33.950	27.394	12,224
2023-07-04	33.550	33.700	33.500	33.550	27.071	9,642
2023-07-03	33.650	33.750	33.300	33.600	27.112	20,087
2023-06-30	33.300	33.400	33.100	33.250	26.829	9,526

← NewerPage 14 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.