Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	55.360	55.730	54.645	55.205	42.772	30,883
2022-01-06	55.550	55.615	54.520	55.550	43.039	43,829
2022-01-05	55.690	56.418	54.530	55.735	43.183	190,560
2022-01-04	56.550	56.550	53.955	54.895	42.532	79,291
2021-12-31	58.610	59.730	57.935	57.935	44.887	11,382
2021-12-30	57.620	58.390	57.620	57.935	44.887	25,191
2021-12-29	57.975	58.010	57.195	57.635	44.655	33,771
2021-12-24	58.710	58.710	58.595	58.595	45.399	53,076
2021-12-23	59.550	60.060	58.325	58.595	45.399	42,467
2021-12-22	58.950	60.560	58.265	59.145	45.825	1,479,321
2021-12-21	60.040	60.040	57.180	58.275	45.151	47,766
2021-12-20	59.480	61.700	59.480	60.675	47.010	111,074
2021-12-17	60.801	61.109	50.000	58.910	45.643	137,910
2021-12-16	58.835	61.110	57.750	59.975	46.468	81,143
2021-12-15	56.150	58.210	56.010	57.735	44.732	164,479
2021-12-14	54.890	55.910	54.400	55.415	42.935	76,213
2021-12-13	53.440	55.710	53.200	55.535	43.028	126,688
2021-12-10	51.680	52.840	51.130	52.355	40.564	20,947
2021-12-09	51.620	52.779	51.400	52.325	40.541	26,140
2021-12-08	50.444	52.940	50.444	51.325	39.766	41,078
2021-12-07	52.126	52.480	50.442	51.985	40.277	247,569
2021-12-06	54.090	54.545	51.710	54.545	42.261	51,015
2021-12-03	53.150	54.280	53.102	53.735	41.633	33,687
2021-12-02	53.953	55.060	53.260	53.815	41.695	57,910
2021-12-01	53.490	55.080	52.000	53.945	41.796	48,274
2021-11-30	53.040	54.430	51.922	53.365	41.346	121,211
2021-11-29	54.340	55.680	53.360	54.115	41.928	134,823
2021-11-26	53.700	54.912	50.890	53.775	41.664	761,323
2021-11-25	50.928	50.928	50.928	50.928	39.458	6,468
2021-11-24	50.820	51.280	50.750	51.073	39.570	23,883
2021-11-23	51.026	51.430	50.550	51.185	39.657	102,032
2021-11-22	51.320	51.420	50.435	51.063	39.562	54,134
2021-11-19	51.930	52.800	51.220	51.653	40.020	32,784
2021-11-18	51.140	51.640	50.652	50.765	39.332	38,941
2021-11-17	49.600	50.859	49.600	50.515	39.138	154,629
2021-11-16	49.475	50.015	48.905	49.013	37.974	67,560
2021-11-15	49.730	50.100	49.400	49.795	38.580	89,255
2021-11-12	50.230	50.490	49.595	50.033	38.764	31,176
2021-11-11	48.950	50.470	48.760	49.908	38.668	73,318
2021-11-10	47.390	49.195	47.320	49.033	37.990	53,523
2021-11-09	49.880	49.880	47.160	47.565	36.853	2,306,278
2021-11-08	48.770	48.800	47.610	47.735	36.984	222,108
2021-11-05	48.070	49.500	46.560	47.323	36.665	255,695
2021-11-04	44.600	44.600	43.362	43.625	33.800	39,321
2021-11-03	45.450	45.860	44.520	44.995	34.559	136,564
2021-11-02	44.800	46.030	43.140	45.925	35.274	111,855
2021-11-01	44.010	44.278	43.465	43.575	33.469	124,945
2021-10-29	43.090	43.590	42.870	43.275	33.238	7,819
2021-10-28	43.090	43.575	43.010	43.365	33.307	19,739
2021-10-27	43.586	43.586	42.682	42.825	32.893	15,401
2021-10-26	43.170	43.520	42.980	43.295	33.254	28,260
2021-10-25	43.248	43.248	42.618	42.785	32.862	29,227
2021-10-22	43.000	43.040	42.660	42.765	32.847	15,005
2021-10-21	42.800	43.110	42.452	42.585	32.708	1,231,452
2021-10-20	42.090	43.100	42.090	42.908	32.956	138,310

← NewerPage 21 of 21 · 1,255 trading days

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.