Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	43.900	44.560	43.900	44.500	34.963	9,076
2022-10-14	44.100	44.420	43.580	43.580	34.241	8,062
2022-10-13	43.160	44.500	43.100	43.680	34.319	24,882
2022-10-12	43.000	44.280	42.960	43.820	34.429	9,732
2022-10-11	43.020	43.260	42.480	43.160	33.911	15,065
2022-10-10	43.220	43.880	43.180	43.440	34.131	8,723
2022-10-07	43.960	44.160	43.280	43.380	34.083	9,617
2022-10-06	44.440	44.680	43.900	44.220	34.743	6,960
2022-10-05	44.560	44.820	44.360	44.500	34.963	5,452
2022-10-04	44.800	45.200	44.480	44.640	35.073	11,891
2022-10-03	44.720	45.220	44.500	44.800	35.199	11,990
2022-09-30	44.980	45.720	44.740	45.420	35.686	30,118
2022-09-29	45.680	45.920	45.020	45.080	35.419	10,594
2022-09-28	45.700	46.580	45.700	46.140	36.252	28,867
2022-09-27	45.620	46.100	45.540	45.780	35.969	6,924
2022-09-26	45.300	45.860	45.120	45.780	35.969	11,890
2022-09-23	45.100	45.680	45.060	45.060	35.403	14,692
2022-09-22	44.440	45.500	44.280	45.320	35.608	19,855
2022-09-21	44.800	45.360	44.800	45.180	35.498	8,656
2022-09-20	45.240	45.460	44.600	44.920	35.293	6,816
2022-09-19	46.000	46.240	44.900	45.220	35.529	9,007
2022-09-16	46.000	46.560	45.640	45.860	36.032	7,619
2022-09-15	46.660	46.660	46.040	46.040	36.173	4,130
2022-09-14	46.620	46.620	45.880	45.940	36.095	7,159
2022-09-13	47.360	47.400	46.640	46.780	36.755	19,199
2022-09-12	47.380	47.680	46.760	47.620	37.415	4,032
2022-09-09	47.000	47.540	46.400	47.540	37.352	9,263
2022-09-08	46.220	47.020	45.940	47.020	36.943	15,060
2022-09-07	46.020	46.380	45.800	46.060	36.189	12,437
2022-09-06	45.820	46.860	45.520	46.640	36.645	13,683
2022-09-05	46.000	46.180	45.700	45.780	35.969	10,670
2022-09-02	46.520	46.820	46.460	46.520	36.550	11,066
2022-09-01	45.000	46.400	44.760	46.400	36.456	15,145
2022-08-31	46.060	46.220	45.440	45.440	35.702	12,762
2022-08-30	46.380	46.480	45.840	46.040	36.173	27,057
2022-08-29	46.760	47.040	46.100	46.520	36.550	27,625
2022-08-26	47.840	48.160	47.040	47.280	37.148	20,768
2022-08-25	47.840	47.900	47.480	47.620	37.415	10,966
2022-08-24	48.020	48.480	47.900	48.080	37.776	10,455
2022-08-23	49.280	49.460	47.960	48.360	37.996	10,158
2022-08-22	48.880	49.420	48.720	49.340	38.766	13,839
2022-08-19	48.180	49.200	48.020	48.800	38.342	9,035
2022-08-18	48.200	48.800	48.200	48.480	38.090	9,616
2022-08-17	49.020	49.060	48.460	48.720	38.279	7,037
2022-08-16	48.880	49.320	48.600	48.940	38.452	14,401
2022-08-15	48.680	49.000	48.460	48.540	38.138	13,973
2022-08-12	47.080	48.440	46.920	48.440	38.059	20,382
2022-08-11	48.420	48.460	46.420	47.080	36.990	98,669
2022-08-10	48.900	48.980	47.820	47.900	37.635	6,991
2022-08-09	48.600	48.840	48.160	48.740	38.295	12,352
2022-08-08	48.520	48.720	47.980	48.560	38.153	17,601
2022-08-05	48.900	49.140	48.500	48.980	38.483	9,147
2022-08-04	48.860	49.180	48.300	48.620	38.200	11,785
2022-08-03	49.160	49.160	48.700	49.080	38.562	15,776
2022-08-02	49.340	50.350	49.140	49.780	39.112	18,955
2022-08-01	49.240	49.840	48.960	49.240	38.688	13,478
2022-07-29	49.820	50.050	48.560	49.400	38.813	23,989
2022-07-28	50.650	51.950	48.400	50.150	39.403	36,785
2022-07-27	51.850	52.000	50.600	51.050	39.833	21,216
2022-07-26	50.550	51.700	50.300	51.700	40.341	18,733

← NewerPage 18 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.