Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	50.200	50.600	50.000	50.600	39.482	14,473
2022-07-22	49.780	50.500	49.780	50.200	39.170	8,930
2022-07-21	49.660	50.000	49.180	49.920	38.952	9,981
2022-07-20	50.200	50.400	49.720	49.920	38.952	9,105
2022-07-19	50.250	50.300	49.400	50.300	39.248	15,551
2022-07-18	51.150	51.350	50.400	50.700	39.560	6,528
2022-07-15	51.350	51.400	50.200	51.350	40.067	19,549
2022-07-14	51.450	51.750	50.750	51.000	39.794	13,210
2022-07-13	51.950	52.050	51.050	51.400	40.107	12,880
2022-07-12	52.400	52.850	51.500	51.850	40.458	21,163
2022-07-11	52.250	53.400	52.200	52.950	41.316	21,196
2022-07-08	52.300	53.050	51.900	52.450	40.926	42,374
2022-07-07	51.650	52.500	51.400	52.050	40.614	43,552
2022-07-06	50.050	51.900	50.000	51.250	39.989	27,573
2022-07-05	50.150	50.500	49.340	49.380	38.530	25,907
2022-07-04	49.740	50.150	49.540	50.100	39.092	11,625
2022-07-01	49.840	50.300	49.420	49.760	38.827	30,756
2022-06-30	48.720	50.150	48.480	49.340	38.499	23,138
2022-06-29	48.020	49.000	48.020	48.880	38.140	11,407
2022-06-28	48.780	49.400	47.880	48.460	37.812	17,778
2022-06-27	48.620	49.320	48.440	48.940	38.187	23,465
2022-06-24	47.480	48.220	47.360	48.140	37.563	35,231
2022-06-23	46.160	47.320	46.040	46.880	36.580	19,472
2022-06-22	45.600	46.180	45.040	46.180	36.033	9,727
2022-06-21	44.500	45.380	44.240	45.260	35.316	9,562
2022-06-20	44.160	44.660	44.120	44.500	34.723	11,194
2022-06-17	45.000	45.740	44.540	44.540	34.754	15,763
2022-06-16	46.460	46.460	45.240	45.260	35.316	13,100
2022-06-15	45.900	46.260	45.520	46.180	36.033	15,463
2022-06-14	46.020	46.460	45.220	46.120	35.987	26,600
2022-06-13	47.000	47.280	46.280	46.560	36.330	35,856
2022-06-10	48.800	48.920	47.620	47.620	37.157	15,056
2022-06-09	49.720	50.150	49.440	49.440	38.577	8,711
2022-06-08	50.150	50.700	49.780	50.300	39.248	19,354
2022-06-07	49.600	50.300	49.500	49.980	38.999	435,980
2022-06-06	49.620	50.050	49.400	50.000	39.014	8,914
2022-06-03	48.840	49.800	48.700	49.560	38.671	13,259
2022-06-02	48.940	49.340	47.780	48.160	37.578	20,699
2022-06-01	49.480	49.660	48.460	48.960	38.203	10,290
2022-05-31	49.800	50.250	48.560	49.000	38.234	16,484
2022-05-30	50.250	50.400	49.700	50.200	39.170	10,775
2022-05-27	49.920	50.550	49.920	50.300	39.248	22,052
2022-05-26	50.150	51.100	50.000	50.750	39.599	16,605
2022-05-25	49.680	50.800	49.680	50.250	39.209	26,378
2022-05-24	49.200	49.920	48.840	49.200	38.390	20,510
2022-05-23	49.680	50.300	49.040	49.840	38.889	39,890
2022-05-20	47.700	49.900	47.700	49.200	38.390	22,823
2022-05-19	47.980	48.020	46.960	47.180	36.814	16,159
2022-05-18	48.620	48.840	48.240	48.320	37.703	15,788
2022-05-17	48.660	48.880	47.800	48.680	37.984	14,844
2022-05-16	47.700	48.740	47.560	48.660	37.969	6,622
2022-05-13	48.480	49.000	47.940	48.080	37.516	49,205
2022-05-12	46.260	47.760	46.260	47.580	37.126	14,225
2022-05-11	46.620	47.360	46.340	47.340	36.664	12,062
2022-05-10	46.040	47.260	45.300	46.560	36.060	38,269
2022-05-09	46.200	46.600	45.440	46.060	35.673	28,021
2022-05-06	45.820	46.120	45.500	45.900	35.549	12,953
2022-05-05	47.040	47.060	45.660	45.740	35.425	33,888
2022-05-04	46.680	47.120	45.480	46.300	35.859	27,676
2022-05-03	45.960	47.460	44.500	47.060	36.447	44,777

← NewerPage 19 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.