Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	44.280	44.566	43.815	43.925	34.837	188,627
2022-09-26	43.830	44.276	43.700	44.175	35.036	14,786
2022-09-23	44.410	44.516	43.645	43.945	34.853	13,063
2022-09-22	43.920	44.970	43.610	44.695	35.448	220,282
2022-09-21	44.770	44.964	44.075	44.645	35.409	129,250
2022-09-20	45.440	45.440	44.505	44.835	35.559	2,299,377
2022-09-16	46.060	46.526	45.650	45.935	36.432	10,037
2022-09-15	46.070	46.273	45.755	46.115	36.574	19,063
2022-09-14	46.259	46.360	45.790	45.795	36.321	17,285
2022-09-13	47.760	47.760	46.615	46.908	37.203	24,649
2022-09-12	48.320	48.330	47.990	48.185	38.216	9,560
2022-09-09	47.170	47.930	47.140	47.690	37.824	4,435
2022-09-08	46.130	46.870	45.950	46.815	37.130	333,158
2022-09-07	45.700	46.130	45.440	45.885	36.392	1,779
2022-09-06	45.915	46.400	45.570	46.185	36.630	9,045
2022-09-05	45.740	45.740	45.740	45.740	36.277	735
2022-09-02	46.700	46.790	45.949	46.645	36.995	14,405
2022-09-01	45.280	46.512	45.260	46.165	36.614	18,018
2022-08-31	46.110	46.208	45.250	45.665	36.218	9,563
2022-08-30	46.220	46.340	45.900	46.185	36.630	5,154
2022-08-26	47.800	47.850	47.090	47.375	37.574	5,989
2022-08-25	47.540	47.680	47.300	47.425	37.613	6,009
2022-08-24	47.809	48.000	47.560	47.908	37.996	292,870
2022-08-23	48.420	48.420	47.765	48.233	38.254	10,284
2022-08-22	49.210	49.330	48.930	49.033	38.888	6,308
2022-08-19	48.890	49.430	48.780	49.023	38.880	5,048
2022-08-18	49.390	49.490	48.380	49.050	38.902	3,417
2022-08-17	49.602	49.790	49.370	49.480	39.243	11,411
2022-08-16	49.570	50.030	49.420	49.745	39.453	197,623
2022-08-15	49.870	50.010	49.385	49.483	39.245	9,282
2022-08-12	48.550	50.230	48.510	49.633	39.364	17,932
2022-08-11	48.425	49.080	47.870	48.775	38.684	67,592
2022-08-10	49.940	50.010	49.395	49.595	39.334	11,903
2022-08-09	49.570	50.080	49.570	49.805	39.501	401,513
2022-08-08	49.400	49.780	48.960	49.765	39.469	15,992
2022-08-05	49.555	49.955	49.319	49.870	39.553	10,768
2022-08-04	49.925	50.010	49.249	49.775	39.477	3,236
2022-08-03	49.790	50.010	49.372	49.585	39.327	8,518
2022-08-02	50.940	51.345	49.905	50.915	40.381	13,230
2022-08-01	50.390	51.270	50.302	50.585	40.120	23,943
2022-07-29	50.498	50.640	49.450	50.273	39.872	7,853
2022-07-28	50.435	52.278	49.130	50.985	40.437	73,971
2022-07-27	51.872	51.930	51.200	51.673	40.665	13,175
2022-07-26	51.867	52.820	51.741	52.260	41.127	6,902
2022-07-25	51.409	51.870	51.340	51.623	40.626	7,312
2022-07-22	51.290	51.470	51.040	51.423	40.468	6,177
2022-07-21	50.820	51.045	50.189	50.775	39.959	252,248
2022-07-20	51.430	51.430	50.580	50.823	39.996	5,137
2022-07-19	51.150	51.480	50.630	51.405	40.454	4,225
2022-07-18	51.880	51.960	51.150	51.395	40.446	4,407
2022-07-15	51.250	51.900	50.475	51.535	40.557	11,359
2022-07-14	50.700	51.320	50.685	51.135	40.242	3,023
2022-07-13	51.850	52.230	51.530	51.860	40.812	9,442
2022-07-12	52.690	52.760	51.735	52.185	41.068	12,333
2022-07-11	53.100	53.610	53.005	53.335	41.973	7,520
2022-07-08	53.070	53.915	52.780	53.495	42.099	9,096
2022-07-07	52.920	53.440	52.815	52.915	41.643	9,326
2022-07-06	51.640	52.745	51.640	52.115	41.013	7,605
2022-07-05	51.360	51.876	50.430	50.650	39.860	22,820
2022-07-04	52.175	52.175	52.175	52.175	41.060	232

← NewerPage 18 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.