Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	45.080	45.240	44.660	44.660	35.350	20,207
2023-01-09	47.620	47.660	46.100	46.280	36.632	39,319
2023-01-06	47.000	47.840	46.900	47.840	37.867	13,433
2023-01-05	47.000	47.280	46.440	46.680	36.949	15,467
2023-01-04	48.240	48.440	46.800	47.640	37.709	48,763
2023-01-03	48.020	48.880	48.020	48.360	38.279	15,041
2023-01-02	47.920	48.420	47.800	48.160	38.121	11,849
2022-12-30	48.020	48.020	47.780	47.800	37.836	8,494
2022-12-29	47.920	48.300	47.660	48.300	38.231	12,860
2022-12-28	48.000	48.240	47.920	47.960	37.962	10,851
2022-12-27	48.860	49.120	48.180	48.200	38.152	22,854
2022-12-23	48.400	48.780	48.360	48.720	38.564	12,097
2022-12-22	48.640	48.640	48.280	48.380	38.295	6,646
2022-12-21	48.320	49.120	48.120	49.020	38.801	20,955
2022-12-20	48.260	48.460	47.960	48.180	38.136	4,446
2022-12-19	48.760	48.800	47.900	48.180	38.136	13,220
2022-12-16	50.100	50.300	48.820	49.080	38.849	15,973
2022-12-15	50.750	51.350	50.100	50.200	39.735	23,308
2022-12-14	49.980	51.450	49.660	51.450	40.725	34,152
2022-12-13	49.560	50.700	49.300	50.200	39.735	65,322
2022-12-12	49.160	49.600	48.820	49.520	39.197	15,513
2022-12-09	48.660	50.100	48.660	49.080	38.849	22,820
2022-12-08	47.900	48.220	47.680	48.220	38.168	9,352
2022-12-07	47.600	48.500	46.820	47.940	37.946	15,386
2022-12-06	48.300	48.460	47.440	47.440	37.551	5,246
2022-12-05	48.380	48.440	47.740	47.980	37.978	8,874
2022-12-02	48.100	49.000	48.100	48.640	38.500	12,789
2022-12-01	48.020	48.520	47.600	48.120	38.089	12,187
2022-11-30	47.780	47.900	47.400	47.840	37.867	12,069
2022-11-29	47.660	48.060	47.620	47.640	37.709	6,866
2022-11-28	47.120	47.500	46.740	47.300	37.440	15,810
2022-11-25	46.680	47.380	46.660	47.220	37.376	12,876
2022-11-24	47.100	47.100	46.700	46.800	37.044	11,690
2022-11-23	47.380	47.700	47.000	47.040	37.234	7,258
2022-11-22	46.820	47.900	46.740	47.820	37.851	8,271
2022-11-21	46.720	47.220	46.600	46.840	37.076	9,431
2022-11-18	46.380	47.180	46.380	46.680	36.949	13,709
2022-11-17	46.380	46.480	45.980	46.380	36.712	4,931
2022-11-16	47.000	47.100	46.500	46.500	36.807	20,333
2022-11-15	47.460	47.680	47.100	47.640	37.709	12,130
2022-11-14	45.720	47.640	45.720	47.500	37.598	20,763
2022-11-11	46.440	46.520	44.900	45.520	36.031	13,801
2022-11-10	46.720	47.000	46.200	46.520	36.822	11,490
2022-11-09	47.180	47.280	46.820	47.140	37.313	7,140
2022-11-08	47.100	47.340	46.880	47.120	37.297	10,625
2022-11-07	47.520	47.640	47.040	47.040	37.234	26,234
2022-11-04	47.320	48.700	47.300	47.300	37.440	27,802
2022-11-03	47.660	47.980	47.240	47.740	37.788	20,948
2022-11-02	48.400	48.600	47.620	47.620	37.415	15,895
2022-11-01	47.160	49.040	47.020	48.520	38.122	26,407
2022-10-31	47.600	47.800	47.300	47.300	37.163	11,381
2022-10-28	45.900	47.420	45.520	47.400	37.242	13,782
2022-10-27	45.680	46.260	45.620	45.940	36.095	8,500
2022-10-26	45.680	46.280	45.340	46.220	36.315	5,571
2022-10-25	46.120	46.280	45.280	45.640	35.859	9,207
2022-10-24	45.780	46.380	45.400	46.160	36.268	12,189
2022-10-21	44.000	46.060	43.780	45.620	35.843	12,012
2022-10-20	43.840	44.160	43.820	44.060	34.618	5,598
2022-10-19	44.940	45.080	43.860	44.080	34.633	11,653
2022-10-18	44.200	44.820	44.200	44.400	34.885	7,570

← NewerPage 17 of 22 · 1,279 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.