Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	52.057	52.335	51.290	51.565	40.580	12,280
2022-06-30	51.660	52.690	51.160	51.755	40.730	22,889
2022-06-29	50.779	51.430	50.779	51.005	40.140	4,249
2022-06-28	51.880	51.880	50.460	51.115	40.226	182,176
2022-06-27	51.370	52.215	51.340	51.955	40.887	9,258
2022-06-24	50.840	51.145	50.410	50.755	39.943	10,649
2022-06-23	49.360	50.132	49.268	49.405	38.880	5,982
2022-06-22	48.030	49.500	47.950	48.823	38.422	9,467
2022-06-21	47.330	48.300	47.100	47.710	37.547	16,116
2022-06-20	46.818	46.818	46.818	46.818	36.844	928
2022-06-17	47.380	48.000	46.305	46.775	36.811	12,499
2022-06-16	47.760	47.812	47.380	47.670	37.515	5,537
2022-06-15	47.880	48.650	47.200	47.975	37.755	5,088
2022-06-14	47.700	48.435	47.398	48.033	37.800	5,987
2022-06-13	48.900	49.208	47.980	48.555	38.211	14,249
2022-06-10	51.288	51.369	50.025	50.308	39.591	14,163
2022-06-09	53.270	53.590	52.495	52.675	41.454	13,802
2022-06-08	54.193	54.530	53.600	53.975	42.477	11,275
2022-06-07	53.470	53.812	53.010	53.495	42.099	6,878
2022-06-06	52.070	54.460	52.070	54.460	42.859	16,364
2022-06-01	53.150	53.150	51.875	52.073	40.980	7,766
2022-05-31	53.410	53.410	51.950	52.515	41.328	144,363
2022-05-30	52.510	52.510	52.510	52.510	41.324	648
2022-05-27	53.920	54.300	53.518	53.855	42.382	6,521
2022-05-26	53.830	54.910	53.780	54.665	43.020	8,214
2022-05-25	53.200	54.025	53.150	53.645	42.217	7,584
2022-05-24	52.760	53.595	52.650	52.785	41.540	13,834
2022-05-23	52.420	53.670	52.420	53.135	41.816	15,944
2022-05-20	51.470	52.680	51.140	51.915	40.856	15,725
2022-05-19	50.170	50.500	49.585	49.795	39.187	4,111
2022-05-18	51.200	51.320	50.330	50.765	39.951	907,233
2022-05-17	50.950	51.490	50.195	51.315	40.384	5,688
2022-05-16	50.140	50.870	49.500	49.500	38.955	9,314
2022-05-13	47.950	50.770	47.950	49.985	39.337	10,804
2022-05-12	48.982	49.950	48.595	48.595	38.243	9,102
2022-05-11	49.232	50.180	49.070	49.843	38.910	30,871
2022-05-10	49.080	49.790	48.710	49.155	38.373	15,554
2022-05-09	48.430	49.150	47.800	48.580	37.924	7,354
2022-05-06	48.360	49.155	48.000	48.375	37.764	4,951
2022-05-05	49.360	49.500	47.580	48.070	37.526	8,644
2022-05-04	49.480	49.480	47.960	48.968	38.227	7,424
2022-05-03	47.780	49.970	47.680	49.738	38.828	590,009
2022-04-29	49.970	50.042	49.265	49.483	38.629	4,619
2022-04-28	50.460	50.760	49.632	49.708	38.805	33,513
2022-04-27	49.030	49.595	48.260	49.135	38.358	1,095,007
2022-04-26	47.750	50.175	47.750	49.545	38.678	2,372,066
2022-04-25	47.750	48.350	47.260	47.460	37.050	12,780
2022-04-22	48.920	49.050	48.052	48.335	37.733	6,961
2022-04-21	49.920	49.970	48.945	49.473	38.621	3,683
2022-04-20	49.980	50.140	49.490	49.555	38.685	8,111
2022-04-19	51.820	51.870	49.400	51.043	39.847	16,090
2022-04-14	53.400	53.868	53.068	53.605	41.847	7,108
2022-04-13	53.450	53.660	52.760	52.910	41.305	9,636
2022-04-12	53.930	53.930	52.665	53.455	41.730	308,682
2022-04-11	55.170	56.330	53.920	54.135	42.261	125,953
2022-04-08	54.970	55.560	54.520	54.995	42.932	12,961
2022-04-07	52.528	55.315	52.340	54.175	42.292	25,237
2022-04-06	51.190	52.770	51.080	52.165	40.723	22,220
2022-04-05	50.690	52.140	50.690	51.785	40.426	7,830
2022-04-04	51.733	51.800	50.390	50.893	39.730	10,790

← NewerPage 19 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.