Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	30.470	30.470	28.300	29.100	24.342	488,317
2023-11-30	30.100	30.500	29.970	30.100	25.178	36,355
2023-11-29	29.740	30.210	29.700	29.700	24.844	33,827
2023-11-28	30.109	30.300	29.685	30.300	25.345	34,801
2023-11-27	30.590	30.729	30.039	30.300	25.345	42,164
2023-11-24	30.410	30.700	30.410	30.700	25.680	22,106
2023-11-23	30.300	30.300	30.300	30.300	25.345	2,258
2023-11-22	30.300	30.566	29.900	29.900	25.011	81,870
2023-11-21	29.974	30.321	29.809	29.900	25.011	18,988
2023-11-20	30.100	30.140	29.600	29.600	24.760	45,499
2023-11-17	29.992	30.000	29.750	29.800	24.927	305,593
2023-11-16	30.300	30.420	29.471	29.600	24.760	64,614
2023-11-15	29.330	30.240	29.220	29.800	24.927	80,317
2023-11-14	29.100	29.700	29.000	29.700	24.844	68,762
2023-11-13	29.430	29.430	28.975	29.000	24.258	65,518
2023-11-10	29.680	29.800	29.020	29.100	24.342	1,625,959
2023-11-09	30.598	30.598	29.789	30.100	25.178	36,957
2023-11-08	31.270	31.285	30.582	30.900	25.504	27,227
2023-11-07	31.110	31.380	30.899	31.100	25.669	46,571
2023-11-06	31.400	31.550	30.965	31.000	25.587	735,922
2023-11-03	30.890	31.375	30.860	31.200	25.752	212,288
2023-11-02	30.540	30.650	30.219	30.400	25.092	43,527
2023-11-01	30.142	31.075	30.142	30.700	25.339	2,342,911
2023-10-31	30.250	30.770	29.708	30.100	24.844	41,379
2023-10-30	30.330	30.630	30.124	30.200	24.927	78,758
2023-10-27	31.040	31.058	30.200	30.500	25.174	40,303
2023-10-26	30.540	31.353	30.498	31.100	25.669	26,376
2023-10-25	30.500	30.810	30.220	30.500	25.174	355,694
2023-10-24	30.840	31.010	30.325	30.600	25.257	7,887,950
2023-10-23	31.000	31.385	30.550	31.100	25.669	48,526
2023-10-20	31.050	31.060	30.470	30.900	25.504	55,700
2023-10-19	31.300	32.100	30.920	32.100	26.495	34,816
2023-10-18	32.599	32.680	31.510	32.100	26.495	54,077
2023-10-17	33.040	33.190	32.200	33.000	27.238	30,623
2023-10-16	32.920	33.920	30.770	33.700	27.815	168,484
2023-10-13	32.990	32.990	32.010	32.300	26.660	63,944
2023-10-12	33.130	33.210	32.780	33.000	27.238	19,109
2023-10-11	33.260	33.328	32.820	33.000	27.238	34,844
2023-10-10	33.260	33.400	33.030	33.300	27.485	37,639
2023-10-09	32.920	33.460	32.782	33.000	27.238	35,509
2023-10-06	33.603	33.603	33.079	33.500	27.650	34,367
2023-10-05	33.300	33.748	33.080	33.100	27.320	57,981
2023-10-04	33.900	34.060	33.030	33.600	27.733	60,914
2023-10-03	33.880	34.094	33.720	34.000	28.063	24,459
2023-10-02	33.300	33.818	32.780	33.400	27.568	58,842
2023-09-29	32.080	33.190	32.080	32.900	27.155	33,163
2023-09-28	32.190	32.298	31.800	31.900	26.330	58,532
2023-09-27	32.470	32.492	31.911	32.100	26.495	157,527
2023-09-26	32.910	32.948	32.530	32.700	26.990	17,282
2023-09-25	33.000	33.000	32.435	32.700	26.990	401,769
2023-09-22	32.860	33.030	32.502	32.800	27.073	105,468
2023-09-21	33.650	33.650	33.000	33.400	27.568	30,418
2023-09-20	34.048	34.070	33.618	33.800	27.898	25,451
2023-09-19	33.660	33.988	33.530	33.600	27.733	93,315
2023-09-18	34.077	34.090	33.444	33.700	27.815	63,649
2023-09-15	34.260	34.406	33.916	34.100	28.146	43,114
2023-09-14	34.310	34.375	33.988	34.000	28.063	25,318
2023-09-13	34.150	34.615	34.052	34.400	28.393	317,231
2023-09-12	34.090	34.168	33.750	34.000	28.063	36,517
2023-09-11	34.250	34.270	33.555	33.700	27.815	54,205

← NewerPage 13 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.