Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	46.600	46.600	44.820	46.080	35.688	28,329
2022-04-29	48.040	48.220	46.660	46.960	36.370	34,652
2022-04-28	47.220	48.120	46.860	47.260	36.602	27,120
2022-04-27	46.220	46.800	45.760	46.600	36.091	17,725
2022-04-26	45.680	47.020	45.480	46.240	35.812	23,273
2022-04-25	44.220	44.840	44.020	44.280	34.294	23,523
2022-04-22	45.340	45.580	44.720	44.840	34.728	17,298
2022-04-21	45.560	45.920	44.820	45.520	35.255	30,289
2022-04-20	46.400	46.580	45.520	45.720	35.410	68,249
2022-04-19	48.000	48.240	46.960	47.060	36.447	29,203
2022-04-14	48.620	50.000	48.400	49.600	38.415	18,604
2022-04-13	49.060	49.700	48.660	48.840	37.826	25,098
2022-04-12	49.400	49.660	48.360	49.260	38.151	40,984
2022-04-11	50.750	51.700	49.600	49.740	38.523	65,477
2022-04-08	50.450	51.050	50.150	50.650	39.228	101,132
2022-04-07	48.380	49.780	48.040	49.680	38.476	47,898
2022-04-06	47.320	48.440	46.520	47.900	37.098	41,765
2022-04-05	46.380	47.640	46.100	47.340	36.664	23,592
2022-04-04	46.680	47.180	45.880	46.400	35.936	25,866
2022-04-01	46.980	47.255	46.375	46.485	36.002	38,215
2022-03-31	47.195	47.690	46.850	47.075	36.459	28,995
2022-03-30	47.615	48.120	47.090	47.195	36.552	34,822
2022-03-29	48.445	48.870	47.620	47.950	37.137	31,036
2022-03-28	47.895	48.745	47.865	48.440	37.516	17,975
2022-03-25	47.510	48.330	47.510	48.065	37.226	22,006
2022-03-24	47.685	48.195	47.340	47.695	36.939	21,015
2022-03-23	48.060	48.745	47.790	47.950	37.137	33,480
2022-03-22	49.240	49.595	47.650	48.040	37.206	52,469
2022-03-21	49.125	50.090	48.905	49.210	38.112	60,157
2022-03-18	48.935	49.580	48.675	48.900	37.872	56,641
2022-03-17	47.905	48.865	47.495	48.610	37.648	47,407
2022-03-16	47.625	48.300	47.425	48.045	37.210	42,227
2022-03-15	47.625	48.130	46.580	47.615	36.877	52,869
2022-03-14	46.105	48.265	45.820	47.390	36.703	61,846
2022-03-11	44.825	46.135	44.475	46.135	35.731	56,959
2022-03-10	43.900	44.220	43.620	44.010	34.085	33,046
2022-03-09	43.850	44.095	43.400	43.905	34.004	33,102
2022-03-08	43.850	44.145	42.900	43.610	33.775	91,342
2022-03-07	43.740	44.930	43.205	44.155	34.197	124,030
2022-03-04	43.275	44.410	42.840	44.200	34.232	128,300
2022-03-03	43.005	43.780	42.745	43.070	33.357	46,132
2022-03-02	40.885	42.950	40.600	42.780	33.133	66,858
2022-03-01	41.740	42.190	40.750	41.610	32.226	56,380
2022-02-28	41.605	42.800	41.350	41.825	32.393	54,212
2022-02-25	40.895	42.335	40.730	42.335	32.788	37,739
2022-02-24	40.215	41.885	40.160	41.155	31.874	253,814
2022-02-23	42.260	42.340	41.735	41.735	32.323	30,546
2022-02-22	40.800	42.595	40.800	42.265	32.734	149,109
2022-02-21	42.360	42.595	40.500	41.790	32.366	140,782
2022-02-18	42.915	43.595	42.720	43.100	33.380	68,410
2022-02-17	43.830	43.895	43.100	43.460	33.659	60,727
2022-02-16	43.790	44.635	43.550	44.305	34.314	42,284
2022-02-15	43.770	44.375	43.505	43.600	33.768	87,303
2022-02-14	44.005	44.620	42.885	43.420	33.628	185,451
2022-02-11	44.155	44.930	43.880	44.260	34.279	81,128
2022-02-10	45.000	45.070	44.390	44.500	34.465	87,339
2022-02-09	45.205	45.640	44.600	44.980	34.836	121,306
2022-02-08	46.845	47.790	43.565	44.625	34.561	361,098
2022-02-07	46.405	46.720	45.715	46.525	36.033	54,050
2022-02-04	46.705	46.875	46.085	46.190	35.774	49,785

← NewerPage 20 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.