Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	33.300	33.400	32.900	33.250	26.829	56,685
2023-06-28	33.300	33.500	33.050	33.200	26.789	23,080
2023-06-27	33.750	33.850	33.200	33.450	26.991	36,675
2023-06-26	35.350	35.350	33.150	33.450	26.991	76,995
2023-06-23	35.350	35.700	35.300	35.300	28.483	8,511
2023-06-22	35.400	35.550	35.100	35.200	28.403	14,132
2023-06-21	36.100	36.100	35.450	35.700	28.806	27,173
2023-06-20	36.500	36.700	36.100	36.350	29.331	15,988
2023-06-19	36.650	36.650	36.500	36.500	29.452	9,183
2023-06-16	36.300	36.750	36.300	36.700	29.613	28,822
2023-06-15	36.400	36.450	36.150	36.300	29.290	25,649
2023-06-14	37.350	37.500	36.500	36.550	29.492	45,326
2023-06-13	36.950	37.300	36.650	37.200	30.016	30,648
2023-06-12	36.400	37.000	36.100	36.850	29.734	19,754
2023-06-09	36.300	36.700	36.200	36.550	29.492	15,357
2023-06-08	36.250	36.400	36.050	36.250	29.250	12,489
2023-06-07	36.050	36.300	35.700	36.150	29.169	20,949
2023-06-06	36.100	36.400	36.000	36.150	29.169	12,308
2023-06-05	35.750	36.400	35.700	36.200	29.210	25,749
2023-06-02	35.400	36.000	35.300	35.950	29.008	43,713
2023-06-01	35.750	35.850	35.150	35.450	28.604	34,129
2023-05-31	34.550	35.650	34.500	35.450	28.604	42,912
2023-05-30	35.300	35.450	34.450	34.700	27.999	23,328
2023-05-29	35.200	35.250	35.100	35.250	28.443	7,959
2023-05-26	35.300	35.800	35.250	35.400	28.564	18,868
2023-05-25	36.100	36.200	35.150	35.400	28.564	28,163
2023-05-24	37.000	37.150	36.100	36.400	29.371	65,360
2023-05-23	35.850	36.300	35.250	36.300	29.290	159,940
2023-05-22	34.000	35.300	33.950	35.150	28.362	30,226
2023-05-19	33.850	34.150	33.800	33.850	27.313	24,449
2023-05-18	33.950	34.100	33.850	33.950	27.394	10,986
2023-05-17	34.100	34.300	33.750	33.850	27.313	26,972
2023-05-16	34.150	34.250	33.850	34.100	27.515	29,624
2023-05-15	34.800	35.050	34.150	34.250	27.636	76,082
2023-05-12	34.400	34.700	34.350	34.550	27.878	10,089
2023-05-11	34.650	34.900	34.100	34.300	27.676	19,904
2023-05-10	35.150	35.600	34.800	34.900	27.870	31,954
2023-05-09	35.250	35.300	35.050	35.150	28.069	13,200
2023-05-08	35.050	35.150	34.800	35.000	27.950	15,357
2023-05-05	34.700	35.000	34.600	34.800	27.790	19,355
2023-05-04	35.000	35.100	34.500	34.800	27.790	45,772
2023-05-03	35.400	35.600	34.950	35.050	27.990	24,346
2023-05-02	35.550	36.850	35.350	35.350	28.229	68,322
2023-04-28	35.150	35.400	35.050	35.150	28.069	62,970
2023-04-27	34.800	35.350	34.750	34.850	27.830	51,180
2023-04-26	35.650	35.850	34.700	35.050	27.990	26,331
2023-04-25	36.350	36.350	35.950	36.100	28.828	15,657
2023-04-24	36.650	36.800	36.050	36.250	28.948	9,175
2023-04-21	36.450	36.600	36.300	36.550	29.187	16,038
2023-04-20	36.750	36.750	36.300	36.550	29.187	13,259
2023-04-19	37.050	37.150	36.850	36.900	29.467	14,700
2023-04-18	37.650	37.700	37.100	37.150	29.666	7,111
2023-04-17	37.500	37.800	37.400	37.600	30.026	17,695
2023-04-14	37.550	37.700	37.250	37.400	29.866	7,982
2023-04-13	37.550	37.750	37.350	37.550	29.986	3,440
2023-04-12	38.150	38.350	37.700	37.900	30.265	8,142
2023-04-11	38.350	38.550	38.100	38.450	30.705	10,895
2023-04-06	38.300	38.500	38.000	38.050	30.385	15,582
2023-04-05	37.250	38.450	37.200	38.450	30.705	58,248
2023-04-04	37.950	38.050	37.300	37.350	29.826	13,146

← NewerPage 15 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.