Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	34.280	36.370	34.055	34.200	28.228	23,260
2023-09-07	35.200	35.200	34.060	34.200	28.228	39,771
2023-09-06	35.380	35.380	34.261	34.600	28.558	133,981
2023-09-05	35.905	36.265	35.475	35.700	29.466	149,479
2023-09-04	35.700	35.700	35.700	35.700	29.466	164
2023-09-01	35.690	36.052	35.606	35.900	29.631	88,146
2023-08-31	35.920	35.984	35.622	35.700	29.466	119,649
2023-08-30	36.150	36.240	35.935	36.100	29.796	27,393
2023-08-29	36.250	36.935	36.005	36.300	29.961	1,018,871
2023-08-25	36.120	36.681	35.983	36.400	30.044	29,862
2023-08-24	36.660	36.660	36.080	36.300	29.961	26,606
2023-08-23	37.120	37.138	36.635	36.700	30.292	14,355
2023-08-22	37.020	37.139	36.568	36.700	30.292	117,079
2023-08-21	36.610	37.172	36.450	37.000	30.539	807,285
2023-08-18	36.490	36.778	36.345	36.700	30.292	88,402
2023-08-17	35.650	36.692	35.650	36.500	30.126	47,566
2023-08-16	35.420	35.629	34.995	35.300	29.136	13,742
2023-08-15	35.805	36.070	35.550	35.700	29.466	675,102
2023-08-14	35.780	36.500	35.780	36.300	29.961	34,288
2023-08-11	35.910	36.259	35.600	36.100	29.796	1,577,930
2023-08-10	35.760	36.085	35.662	35.900	29.631	25,217
2023-08-09	35.598	36.048	35.547	35.900	29.631	2,910,332
2023-08-08	35.650	36.331	35.401	35.500	29.301	256,408
2023-08-07	35.010	35.640	34.902	35.000	28.888	34,118
2023-08-04	35.150	35.330	34.685	35.300	29.136	27,722
2023-08-03	35.200	35.300	34.928	35.300	29.136	31,706
2023-08-02	35.580	35.838	35.391	35.700	29.466	158,889
2023-08-01	35.940	36.895	35.505	36.300	29.961	1,722,620
2023-07-31	36.160	36.170	35.934	36.100	29.796	55,128
2023-07-28	36.810	36.810	36.054	36.300	29.961	1,004,148
2023-07-27	36.815	36.995	36.205	36.600	30.209	28,748
2023-07-26	36.841	37.276	36.805	37.200	30.366	16,145
2023-07-25	37.560	37.715	36.600	36.600	29.876	18,556
2023-07-24	37.400	37.798	37.370	37.600	30.692	29,630
2023-07-21	36.818	37.388	36.800	37.300	30.447	17,307
2023-07-20	36.440	37.065	36.370	36.800	30.039	34,561
2023-07-19	36.380	36.700	36.220	36.400	29.713	56,988
2023-07-18	35.920	36.475	35.900	36.300	29.631	28,351
2023-07-17	36.270	36.270	35.805	35.900	29.305	35,404
2023-07-14	36.270	36.395	36.010	36.300	29.631	62,648
2023-07-13	36.120	36.348	35.950	36.100	29.468	45,433
2023-07-12	36.175	36.244	35.996	36.100	29.468	20,142
2023-07-11	35.680	36.035	35.629	35.900	29.305	1,806,825
2023-07-10	35.570	36.000	35.558	35.700	29.141	25,160
2023-07-07	35.471	35.766	35.371	35.700	29.141	38,012
2023-07-06	36.200	36.250	35.770	35.900	29.305	35,219
2023-07-05	36.569	37.010	36.515	37.000	30.203	43,978
2023-07-04	36.600	36.600	36.600	36.600	29.876	4,422
2023-07-03	36.490	36.725	36.351	36.700	29.958	25,509
2023-06-30	36.230	36.665	36.145	36.300	29.631	35,979
2023-06-29	35.920	36.210	35.791	36.100	29.468	32,527
2023-06-28	36.420	36.510	36.043	36.300	29.631	283,231
2023-06-27	36.950	36.990	36.373	36.700	29.958	73,818
2023-06-26	36.985	37.020	36.164	36.600	29.876	645,017
2023-06-23	38.700	38.802	38.368	38.400	31.345	17,951
2023-06-22	39.070	39.070	38.410	38.600	31.509	663,686
2023-06-21	41.200	41.200	38.718	39.200	31.998	28,570
2023-06-20	39.770	39.830	39.407	39.600	32.325	43,401
2023-06-19	39.860	39.900	39.860	39.900	32.570	3,360
2023-06-16	39.750	40.342	39.750	40.100	32.733	439,601

← NewerPage 14 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.