Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.243	51.475	50.864	51.213	40.965	5,865
2022-12-19	51.400	51.735	50.880	51.243	40.989	12,799
2022-12-16	52.998	53.010	51.691	52.080	41.659	14,987
2022-12-15	54.355	54.380	53.425	53.435	42.742	18,774
2022-12-14	53.180	54.900	52.920	54.735	43.782	32,020
2022-12-13	53.501	54.009	53.010	53.285	42.622	23,557
2022-12-12	52.000	52.555	51.880	52.195	41.751	5,964
2022-12-09	51.850	52.761	51.635	51.843	41.469	19,164
2022-12-08	50.240	51.770	50.200	50.823	40.653	48,837
2022-12-07	49.890	51.102	49.890	50.355	40.279	9,401
2022-12-06	50.640	50.830	49.215	49.965	39.967	16,016
2022-12-05	50.980	51.030	50.355	50.355	40.279	13,670
2022-12-02	50.600	51.300	50.600	51.023	40.813	38,598
2022-12-01	50.430	51.010	50.130	50.515	40.407	543,405
2022-11-30	49.600	49.700	49.045	49.375	39.495	11,140
2022-11-29	49.570	49.599	49.280	49.345	39.471	5,220,777
2022-11-28	49.243	49.660	49.070	49.155	39.319	95,674
2022-11-25	49.020	49.210	48.840	48.935	39.143	67,928
2022-11-24	48.785	48.785	48.785	48.785	39.023	564
2022-11-23	48.998	49.230	48.545	48.823	39.053	18,155
2022-11-22	48.180	49.185	48.180	49.185	39.343	998,234
2022-11-21	48.230	48.240	47.765	48.043	38.429	107,238
2022-11-18	48.740	48.800	47.895	48.355	38.679	93,698
2022-11-17	47.810	48.450	47.550	47.795	38.231	75,018
2022-11-16	48.835	49.029	48.120	48.595	38.871	17,595
2022-11-15	49.220	49.490	48.190	49.365	39.487	80,835
2022-11-14	47.985	49.660	47.952	49.033	39.221	14,098
2022-11-11	47.010	47.402	46.385	46.815	37.447	83,872
2022-11-10	46.720	47.719	46.720	47.135	37.703	860,105
2022-11-09	47.200	47.470	46.960	47.390	37.907	23,708
2022-11-08	46.700	48.130	46.700	48.130	38.499	6,921
2022-11-07	47.162	47.555	46.815	47.075	37.655	8,466
2022-11-04	47.298	47.530	46.680	46.935	37.543	13,006
2022-11-03	47.070	47.070	46.250	46.535	37.223	116,348
2022-11-02	47.780	48.090	46.959	47.175	37.415	12,338
2022-11-01	47.958	48.390	47.470	47.870	37.966	40,514
2022-10-31	47.032	47.370	46.585	46.915	37.209	17,714
2022-10-28	46.000	47.470	46.000	47.215	37.447	7,040
2022-10-27	45.910	46.048	45.713	45.908	36.410	11,207
2022-10-26	45.590	46.620	45.590	46.535	36.908	4,912,758
2022-10-25	45.170	45.730	44.926	45.625	36.186	3,465
2022-10-24	45.000	45.840	45.000	45.695	36.241	21,576
2022-10-21	42.910	44.989	42.910	44.623	35.391	821,322
2022-10-20	43.300	43.390	42.970	43.285	34.330	7,323
2022-10-19	43.880	43.990	42.770	43.185	34.251	7,029
2022-10-18	44.018	44.240	43.690	43.885	34.806	13,593
2022-10-17	43.240	43.790	43.240	43.508	34.506	33,870
2022-10-14	42.899	43.348	42.420	42.495	33.703	22,526
2022-10-13	41.750	43.130	41.750	42.685	33.854	15,819
2022-10-12	42.090	42.959	41.920	42.525	33.727	147,730
2022-10-11	41.670	42.540	41.485	42.065	33.362	14,778
2022-10-10	42.340	42.610	41.830	42.035	33.339	6,307
2022-10-07	43.010	43.090	42.290	42.415	33.640	142,218
2022-10-06	43.729	43.920	43.175	43.395	34.417	7,090
2022-10-05	44.460	44.460	43.690	43.825	34.758	85,836
2022-10-04	44.140	44.839	44.140	44.375	35.194	2,642,976
2022-10-03	44.070	44.140	43.500	43.975	34.877	13,084
2022-09-30	44.200	44.565	44.035	44.035	34.925	5,509
2022-09-29	44.590	44.590	43.965	44.035	34.925	11,938
2022-09-28	44.780	44.780	44.254	44.485	35.282	10,904

← NewerPage 17 of 21 · 1,259 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.