Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	47.395	47.585	46.700	46.700	36.169	43,665
2022-02-02	47.195	47.200	46.470	47.105	36.482	63,747
2022-02-01	46.820	47.000	46.550	46.690	36.161	40,931
2022-01-31	48.960	48.960	46.750	47.130	36.502	86,634
2022-01-28	48.410	48.945	47.360	48.685	37.706	89,721
2022-01-27	46.715	48.720	46.260	48.600	37.640	88,651
2022-01-26	46.810	47.500	46.405	47.160	36.252	58,317
2022-01-25	44.605	46.640	44.605	45.940	35.315	79,559
2022-01-24	46.230	46.525	44.505	44.870	34.492	363,155
2022-01-21	47.265	48.310	46.470	46.675	35.880	91,141
2022-01-20	47.335	47.580	46.755	47.370	36.414	49,708
2022-01-19	46.960	48.000	46.720	47.590	36.583	101,580
2022-01-18	48.100	48.315	47.230	47.555	36.556	134,752
2022-01-17	47.910	48.495	47.855	48.265	37.102	49,143
2022-01-14	48.300	48.380	47.460	47.905	36.825	138,424
2022-01-13	49.465	49.465	48.200	48.560	37.329	84,813
2022-01-12	49.990	50.170	49.005	49.630	38.151	73,652
2022-01-11	49.745	50.680	49.285	49.405	37.978	66,386
2022-01-10	49.400	49.690	48.500	49.080	37.728	102,901
2022-01-07	48.555	49.000	48.280	48.760	37.482	82,147
2022-01-06	49.205	49.500	48.145	49.050	37.705	140,258
2022-01-05	48.610	49.785	48.000	49.205	37.824	252,183
2022-01-04	50.260	50.560	47.805	48.665	37.409	191,024
2022-01-03	52.600	52.760	50.070	50.430	38.766	137,746
2021-12-30	50.830	51.390	50.830	51.040	39.235	61,227
2021-12-29	51.700	51.750	50.400	50.890	39.120	94,184
2021-12-28	52.040	52.500	50.860	50.860	39.097	71,680
2021-12-27	52.020	52.440	51.500	52.030	39.996	103,634
2021-12-23	52.990	53.390	51.740	52.030	39.996	138,257
2021-12-22	52.470	52.690	51.540	52.220	40.142	103,046
2021-12-21	54.130	54.450	50.680	51.800	39.819	192,036
2021-12-20	52.350	54.510	52.000	53.790	41.349	227,111
2021-12-17	54.110	54.180	52.150	52.340	40.234	190,171
2021-12-16	52.500	53.290	50.970	53.020	40.757	166,735
2021-12-15	49.750	51.450	49.605	51.100	39.281	198,963
2021-12-14	49.240	49.800	47.590	49.185	37.809	214,269
2021-12-13	47.490	49.270	46.900	49.175	37.801	247,018
2021-12-10	46.295	46.770	45.295	46.320	35.607	142,309
2021-12-09	45.795	46.720	45.430	46.365	35.641	138,696
2021-12-08	45.720	46.935	43.660	45.175	34.727	336,273
2021-12-07	45.800	46.620	43.800	46.120	35.453	239,637
2021-12-06	48.210	48.665	46.420	46.420	35.684	167,311
2021-12-03	47.215	47.670	46.945	47.595	36.587	114,832
2021-12-02	48.130	48.570	47.320	47.320	36.375	197,140
2021-12-01	47.750	48.165	45.755	47.540	36.545	133,286
2021-11-30	46.595	47.650	45.670	47.410	36.445	236,617
2021-11-29	49.000	49.435	48.000	48.000	36.898	342,230
2021-11-26	45.055	48.615	44.180	47.475	36.495	646,431
2021-11-25	45.620	45.780	45.285	45.400	34.900	53,285
2021-11-24	45.550	45.800	45.225	45.670	35.107	75,700
2021-11-23	45.315	45.635	44.900	45.610	35.061	105,116
2021-11-22	45.550	45.705	44.885	45.320	34.838	129,194
2021-11-19	45.425	46.700	45.425	45.635	35.080	228,126
2021-11-18	44.995	45.560	44.600	44.795	34.434	114,996
2021-11-17	44.070	44.975	43.670	44.610	34.292	175,517
2021-11-16	43.850	43.920	43.105	43.340	33.316	99,993
2021-11-15	43.760	43.780	43.180	43.615	33.527	99,727
2021-11-12	43.865	44.100	43.315	43.670	33.570	119,335
2021-11-11	42.760	43.900	42.520	43.725	33.612	159,683
2021-11-10	41.075	42.610	40.845	42.600	32.747	142,366

← NewerPage 21 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.