Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.370	40.735	40.008	40.265	32.506	1,000,750
2023-03-16	40.190	40.450	39.788	40.295	32.530	54,900
2023-03-15	39.620	40.505	39.549	40.145	32.409	713,298
2023-03-14	39.968	40.067	39.574	39.715	32.062	29,957
2023-03-13	38.540	40.495	38.540	40.165	32.425	697,990
2023-03-10	40.550	40.550	39.245	39.785	32.118	657,703
2023-03-09	40.120	40.550	39.645	39.965	32.263	941,530
2023-03-08	41.110	41.110	39.920	40.145	32.409	4,444,562
2023-03-07	41.110	41.130	40.104	40.208	32.459	32,762
2023-03-06	41.180	41.245	40.830	41.055	33.143	20,723
2023-03-03	40.780	41.167	40.754	40.945	33.054	34,827
2023-03-02	44.000	44.000	39.811	40.308	32.540	24,609
2023-03-01	40.580	40.749	40.200	40.485	32.683	33,081
2023-02-28	40.660	40.684	40.102	40.535	32.723	49,986
2023-02-27	41.254	41.472	41.013	41.115	33.192	33,433
2023-02-24	41.970	42.010	41.510	41.735	33.692	838,364
2023-02-23	42.370	42.735	42.245	42.415	34.241	870,589
2023-02-22	42.700	42.875	42.565	42.725	34.491	1,376,166
2023-02-21	42.760	42.925	42.625	42.815	34.564	191,919
2023-02-20	43.008	43.008	43.008	43.008	34.719	645
2023-02-17	42.850	43.170	42.600	43.015	34.726	19,124
2023-02-16	43.058	43.070	42.792	42.835	34.580	116,595
2023-02-15	43.470	43.549	43.365	43.485	35.105	20,147
2023-02-14	44.060	44.112	43.540	43.735	35.307	19,617
2023-02-13	43.670	43.880	43.522	43.675	35.258	798,429
2023-02-10	43.390	43.964	43.265	43.775	35.339	1,369,838
2023-02-09	44.160	44.310	43.585	43.895	35.436	14,635
2023-02-08	43.585	44.085	43.550	43.815	35.371	544,351
2023-02-07	43.810	43.876	43.265	43.515	35.129	35,560
2023-02-06	44.230	44.280	43.765	43.925	35.460	28,670
2023-02-03	44.385	44.385	43.882	44.208	35.688	22,512
2023-02-02	43.970	44.439	43.563	44.135	35.630	2,217,404
2023-02-01	43.900	43.955	43.412	43.695	35.275	60,168
2023-01-31	42.310	43.857	42.310	43.565	35.170	1,055,497
2023-01-30	43.670	44.115	43.530	43.745	35.315	190,168
2023-01-27	44.178	44.300	43.970	44.145	35.638	22,036
2023-01-26	44.190	44.200	43.631	43.808	35.365	48,312
2023-01-25	44.880	45.098	44.615	44.765	35.807	18,685
2023-01-24	44.910	44.935	44.166	44.585	35.663	14,656
2023-01-23	45.075	45.310	44.900	45.195	36.151	23,381
2023-01-20	45.210	45.400	44.740	44.915	35.927	13,479
2023-01-19	44.714	45.234	44.691	45.025	36.015	12,950
2023-01-18	45.510	45.765	45.173	45.325	36.255	36,950
2023-01-17	46.770	46.770	45.730	46.355	37.079	111,117
2023-01-16	47.634	47.755	47.634	47.755	38.199	2,007
2023-01-13	47.700	48.150	47.629	48.003	38.397	10,929
2023-01-12	47.450	47.690	46.600	47.245	37.791	3,923,403
2023-01-11	47.710	47.720	46.885	46.975	37.575	16,239
2023-01-10	48.420	48.510	47.440	47.945	38.351	26,787
2023-01-09	50.100	50.200	48.685	49.803	39.837	21,684
2023-01-06	50.175	51.475	49.676	50.490	40.387	16,945
2023-01-05	50.130	50.130	48.931	49.108	39.281	2,205,367
2023-01-04	51.260	51.260	49.540	50.335	40.263	1,252,872
2023-01-03	50.950	51.298	50.820	50.870	40.691	9,687
2022-12-30	51.300	51.300	50.790	51.090	40.867	2,166
2022-12-29	51.090	51.601	51.023	51.508	41.201	3,989
2022-12-28	51.150	51.350	50.852	50.945	40.751	5,559
2022-12-23	51.570	51.910	51.250	51.738	41.385	3,080
2022-12-22	51.660	51.660	50.955	51.213	40.965	4,394
2022-12-21	51.410	52.134	51.201	51.935	41.543	7,523

← NewerPage 16 of 21 · 1,256 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.