Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	39.490	39.705	39.371	39.700	32.407	102,189
2023-06-14	39.460	40.340	39.460	39.700	32.407	708,858
2023-06-13	39.980	40.349	39.460	40.300	32.896	27,315
2023-06-12	39.015	40.039	39.000	39.700	32.407	16,811
2023-06-09	39.140	39.559	38.896	39.300	32.080	23,106
2023-06-08	39.030	39.190	38.765	39.000	31.835	1,802,407
2023-06-07	38.180	39.034	38.143	38.800	31.672	22,744
2023-06-06	38.750	38.850	38.405	38.600	31.509	23,977
2023-06-05	38.470	38.985	38.400	38.800	31.672	20,449
2023-06-02	38.090	38.635	38.090	38.600	31.509	222,360
2023-06-01	38.070	38.195	37.735	38.000	31.019	20,717
2023-05-31	37.080	37.909	36.915	37.800	30.856	30,923
2023-05-30	37.382	37.382	36.928	37.200	30.366	44,144
2023-05-26	38.040	38.352	37.578	37.800	30.856	49,411
2023-05-25	38.475	38.630	37.751	37.800	30.856	411,547
2023-05-24	38.530	40.100	38.530	39.200	31.998	312,786
2023-05-23	37.460	40.129	37.460	39.000	31.835	114,555
2023-05-22	36.880	38.461	36.751	38.000	31.019	87,789
2023-05-19	36.650	36.880	36.530	36.700	29.958	29,216
2023-05-18	36.700	36.750	36.171	36.500	29.794	213,086
2023-05-17	37.010	37.029	36.515	36.600	29.876	668,683
2023-05-16	36.985	37.240	36.858	37.000	30.203	20,096
2023-05-15	37.305	37.305	37.005	37.200	30.366	33,313
2023-05-12	37.580	37.710	37.279	37.400	30.529	426,289
2023-05-11	37.555	37.620	37.207	37.300	30.447	25,069
2023-05-10	38.639	38.670	37.200	37.200	30.031	19,164
2023-05-09	38.440	38.648	38.400	38.400	31.000	12,624
2023-05-05	38.440	38.500	37.500	37.500	30.273	19,176
2023-05-04	38.380	38.418	38.039	38.300	30.919	26,795
2023-05-03	39.289	39.350	38.580	38.600	31.161	44,374
2023-05-02	39.489	40.115	38.632	38.900	31.404	2,443,084
2023-04-28	38.729	38.889	38.619	38.800	31.323	25,018
2023-04-27	38.670	38.670	38.320	38.400	31.000	459,717
2023-04-26	39.110	39.130	38.400	38.600	31.161	40,764
2023-04-25	39.850	39.909	39.392	39.700	32.049	60,038
2023-04-24	40.190	40.200	39.745	39.900	32.211	11,965
2023-04-21	40.110	40.250	39.918	40.100	32.372	353,078
2023-04-20	40.100	40.182	40.005	40.100	32.372	14,428
2023-04-19	40.385	40.556	40.270	40.400	32.614	21,597
2023-04-18	41.250	41.328	40.601	40.700	32.857	204,103
2023-04-17	41.180	41.203	40.984	41.100	33.180	530,771
2023-04-14	41.550	41.690	40.945	41.100	33.180	19,643
2023-04-13	41.370	41.658	41.319	41.600	33.583	257,224
2023-04-12	41.760	41.760	41.350	41.600	33.583	88,588
2023-04-11	41.830	42.000	41.728	42.000	33.906	14,672
2023-04-06	41.960	42.039	41.452	41.600	33.583	22,690
2023-04-05	41.300	42.220	41.279	41.800	33.745	42,472
2023-04-04	41.437	41.529	40.700	40.900	33.018	13,041
2023-04-03	40.650	41.459	40.650	41.200	33.260	118,881
2023-03-31	40.590	40.600	40.288	40.435	32.643	43,834
2023-03-30	40.420	40.448	40.271	40.315	32.546	16,150
2023-03-29	40.205	40.228	40.007	40.195	32.449	11,350
2023-03-28	40.210	40.299	39.865	40.185	32.441	26,708
2023-03-27	40.578	40.585	39.971	40.265	32.506	17,559
2023-03-24	40.180	40.386	39.883	40.185	32.441	28,587
2023-03-23	40.010	40.496	40.010	40.408	32.621	136,190
2023-03-22	40.760	40.760	40.172	40.365	32.586	28,780
2023-03-21	40.810	40.910	40.335	40.545	32.732	545,086
2023-03-20	40.133	40.670	39.973	40.345	32.570	22,252
2023-03-17	40.370	40.735	40.008	40.265	32.506	1,000,750

← NewerPage 15 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.