Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	51.850	52.180	51.129	51.300	40.048	1,003,935
2022-03-31	51.850	52.859	51.850	52.263	40.799	7,349
2022-03-30	53.230	53.700	52.143	52.655	41.106	8,533
2022-03-29	53.840	54.080	52.740	53.185	41.519	12,432
2022-03-28	52.510	53.525	52.400	52.985	41.363	7,235
2022-03-25	52.640	53.240	52.560	52.745	41.176	8,650
2022-03-24	52.430	52.820	52.390	52.515	40.996	4,833
2022-03-23	53.445	53.445	52.385	52.745	41.176	11,278
2022-03-22	54.200	54.200	52.500	54.100	42.234	10,566
2022-03-21	54.510	55.245	53.940	54.395	42.464	2,447,346
2022-03-18	54.240	54.500	52.920	53.985	42.144	3,336,028
2022-03-17	52.880	54.170	52.770	53.910	42.085	7,783
2022-03-16	52.480	53.120	52.210	52.825	41.238	15,054
2022-03-15	52.600	52.850	51.180	52.060	40.641	19,553
2022-03-14	50.700	52.895	50.390	52.243	40.784	25,411
2022-03-11	49.080	50.850	48.940	50.345	39.302	24,127
2022-03-10	48.470	49.070	48.095	48.433	37.809	11,361
2022-03-09	47.440	49.005	47.440	48.515	37.874	16,047
2022-03-08	47.580	48.330	46.490	47.365	36.976	30,792
2022-03-07	48.221	48.820	47.620	48.073	37.528	28,510
2022-03-04	47.800	48.590	47.435	48.280	37.690	24,295
2022-03-03	47.680	48.450	47.500	47.785	37.304	32,026
2022-03-02	45.750	47.930	45.750	47.595	37.155	40,989
2022-03-01	46.940	47.098	45.620	46.345	36.180	945,598
2022-02-28	47.310	47.380	46.400	47.008	36.697	18,283
2022-02-25	45.750	48.025	45.610	47.608	37.165	616,739
2022-02-24	45.870	46.630	45.415	45.935	35.860	52,379
2022-02-23	47.850	48.115	47.062	47.215	36.859	20,418
2022-02-22	47.931	48.300	47.490	48.073	37.528	310,518
2022-02-21	47.383	47.383	47.383	47.383	36.990	7,655
2022-02-18	48.910	49.410	48.302	48.975	38.233	21,358
2022-02-17	49.710	49.940	49.018	49.280	38.471	15,912
2022-02-16	49.720	50.765	49.430	50.433	39.371	17,594
2022-02-15	49.480	49.970	49.260	49.525	38.662	15,862
2022-02-14	49.800	50.310	48.505	48.935	38.201	82,003
2022-02-11	50.470	51.202	50.110	50.463	39.394	12,784
2022-02-10	51.450	51.501	50.742	51.073	39.870	47,738
2022-02-09	51.700	51.710	50.980	51.335	40.075	1,433,853
2022-02-08	51.320	51.780	49.690	50.883	39.722	119,001
2022-02-07	53.320	53.372	52.260	53.225	41.551	26,416
2022-02-04	53.412	53.412	52.670	52.875	41.277	8,617
2022-02-03	53.430	53.850	53.230	53.545	41.800	18,061
2022-02-02	53.102	53.630	52.520	53.245	41.566	1,881,719
2022-02-01	52.658	53.010	52.400	52.473	40.963	30,714
2022-01-31	53.770	54.240	52.400	52.545	41.020	959,230
2022-01-28	53.600	54.670	53.140	54.435	42.495	48,719
2022-01-27	53.090	54.575	52.930	54.085	42.222	49,874
2022-01-26	52.510	53.590	52.510	53.175	41.199	13,626
2022-01-25	51.571	52.750	51.080	51.908	40.217	2,319,440
2022-01-24	51.740	52.765	50.080	50.853	39.400	63,033
2022-01-21	54.460	54.840	52.628	52.895	40.982	117,283
2022-01-20	54.000	54.170	53.110	53.595	41.525	23,788
2022-01-19	54.078	54.458	53.560	53.975	41.819	24,601
2022-01-18	54.500	54.550	53.430	53.895	41.757	47,171
2022-01-17	55.140	55.140	55.140	55.140	42.722	57
2022-01-14	54.900	55.320	54.420	54.725	42.400	18,134
2022-01-13	56.500	56.750	55.280	55.805	43.237	19,876
2022-01-12	56.930	57.155	55.940	56.575	43.833	24,231
2022-01-11	56.206	57.325	55.830	56.045	43.423	45,894
2022-01-10	56.100	56.200	54.740	55.725	43.175	34,230

← NewerPage 20 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.