Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	26.940	27.220	26.820	27.200	23.090	63,789
2024-02-27	27.200	27.210	26.810	27.000	22.920	76,230
2024-02-26	28.000	28.000	27.079	27.200	23.090	127,853
2024-02-23	27.610	28.080	27.610	28.000	23.769	63,004
2024-02-22	27.600	27.750	27.200	27.200	23.090	66,957
2024-02-21	27.590	27.638	27.350	27.600	23.430	50,724
2024-02-20	27.800	28.139	27.578	27.800	23.600	107,878
2024-02-19	27.800	27.800	27.800	27.800	23.600	6,438
2024-02-16	27.510	27.880	27.214	27.800	23.600	5,187,811
2024-02-15	27.320	27.795	27.245	27.400	23.260	76,888
2024-02-14	27.074	27.134	26.910	27.000	22.920	79,333
2024-02-13	27.670	27.811	27.015	27.200	23.090	62,613
2024-02-12	27.560	28.020	27.530	27.600	23.430	142,652
2024-02-09	27.550	27.600	27.380	27.600	23.430	32,056
2024-02-08	27.540	27.690	27.400	27.400	23.260	48,022
2024-02-07	27.520	27.580	27.300	27.400	23.260	1,824,845
2024-02-06	26.590	27.710	26.570	27.400	23.260	2,000,893
2024-02-05	27.000	27.000	26.530	26.800	22.751	63,158
2024-02-02	27.260	27.290	26.690	26.800	22.751	80,941
2024-02-01	27.200	27.200	26.730	26.800	22.751	3,378,660
2024-01-31	27.070	27.470	26.780	27.200	23.090	102,327
2024-01-30	27.600	28.350	26.959	27.200	23.090	158,865
2024-01-29	27.500	27.600	27.310	27.400	23.260	82,954
2024-01-26	27.580	27.902	27.350	27.800	23.600	3,639,920
2024-01-25	27.990	27.990	27.450	27.600	23.430	87,592
2024-01-24	28.478	28.770	28.360	28.700	24.007	42,480
2024-01-23	28.326	28.649	28.170	28.300	23.672	40,437
2024-01-22	28.340	28.610	27.930	28.100	23.505	49,146
2024-01-19	28.150	28.330	27.940	28.300	23.672	42,719
2024-01-18	28.170	28.170	27.600	27.600	23.087	112,002
2024-01-17	28.100	28.519	27.925	28.200	23.589	64,208
2024-01-16	28.600	28.710	28.220	28.400	23.756	89,679
2024-01-15	28.700	28.700	28.700	28.700	24.007	1,860
2024-01-12	28.380	28.930	28.380	28.800	24.091	45,957
2024-01-11	29.010	29.010	28.280	28.400	23.756	66,071
2024-01-10	29.400	29.500	28.880	29.000	24.258	168,449
2024-01-09	29.540	29.855	29.391	29.400	24.593	56,438
2024-01-08	29.480	29.595	29.200	29.500	24.676	63,253
2024-01-05	29.050	29.459	28.750	29.400	24.593	171,671
2024-01-04	29.730	29.928	29.035	29.200	24.425	387,878
2024-01-03	30.120	30.120	29.410	29.800	24.927	230,926
2024-01-02	28.914	30.270	28.800	29.900	25.011	160,626
2023-12-29	28.950	28.950	28.550	28.700	24.007	66,637
2023-12-28	29.600	29.600	28.580	28.800	24.091	90,191
2023-12-27	28.600	28.900	28.320	28.900	24.174	46,441
2023-12-22	28.300	28.780	28.240	28.400	23.756	80,830
2023-12-21	27.860	28.360	27.790	28.300	23.672	114,389
2023-12-20	28.340	28.370	27.740	27.900	23.338	598,761
2023-12-19	27.140	28.230	27.130	27.700	23.171	189,718
2023-12-18	26.830	27.289	26.650	27.100	22.669	249,831
2023-12-15	26.350	26.980	26.080	26.700	22.334	229,882
2023-12-14	26.700	27.310	26.100	26.700	22.334	2,948,063
2023-12-13	28.500	28.500	25.760	26.300	21.999	440,713
2023-12-12	28.650	28.850	28.370	28.600	23.923	85,939
2023-12-11	28.750	28.800	28.440	28.500	23.840	47,596
2023-12-08	28.620	28.960	28.600	28.800	24.091	39,197
2023-12-07	28.870	28.880	28.510	28.800	24.091	47,077
2023-12-06	29.170	29.400	28.960	29.400	24.593	63,670
2023-12-05	29.430	29.600	29.091	29.400	24.593	64,597
2023-12-04	29.000	29.640	28.986	29.500	24.676	65,244

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.4300 USD
2026-05-07	0.4300 USD
2026-01-22	0.4300 USD
2025-11-06	0.4300 USD
2025-07-24	0.4300 USD
2025-05-08	0.4300 USD
2025-01-23	0.4300 USD
2024-11-08	0.4200 USD
2024-07-26	0.4200 USD
2024-05-09	0.4200 USD
2024-01-25	0.4200 USD
2023-11-09	0.4100 USD
2023-07-27	0.4100 USD
2023-05-11	0.4100 USD
2023-01-26	0.4100 USD
2022-11-03	0.4000 USD
2022-07-28	0.4000 USD
2022-05-12	0.4000 USD
2022-01-27	0.4000 USD
2021-11-04	0.3900 USD
2021-07-29	0.3900 USD
2021-05-06	0.3900 USD
2021-01-28	0.3900 USD
2020-11-05	0.3600 USD
2020-07-30	0.3600 USD
2020-05-07	0.3600 USD
2020-01-30	0.3600 USD
2019-11-07	0.3410 USD
2019-08-01	0.3410 USD
2019-05-09	0.3410 USD
2019-01-31	0.3410 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.