Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	28.980	29.170	28.930	29.030	25.349	16,729,700
2024-08-20	28.800	29.190	28.800	28.900	25.235	21,301,300
2024-08-19	28.350	28.890	28.280	28.800	25.148	26,382,500
2024-08-16	28.650	28.650	27.850	28.300	24.711	50,332,900
2024-08-15	28.930	29.010	28.520	28.710	25.069	28,676,800
2024-08-14	28.800	29.180	28.670	28.880	25.218	23,677,700
2024-08-13	28.550	28.950	28.310	28.850	25.192	34,620,700
2024-08-12	28.580	28.610	28.320	28.450	24.842	21,141,600
2024-08-09	28.650	28.750	28.450	28.550	24.930	25,795,600
2024-08-08	28.930	29.010	28.540	28.760	25.113	32,094,400
2024-08-07	29.630	29.810	28.740	28.850	25.192	32,866,100
2024-08-06	29.730	30.050	29.250	29.320	25.602	29,031,800
2024-08-05	29.090	30.010	28.850	29.740	25.969	37,838,000
2024-08-02	30.880	31.320	30.010	30.430	26.571	42,364,700
2024-08-01	30.720	30.810	29.910	30.650	26.763	39,753,100
2024-07-31	31.200	31.260	30.470	30.540	26.667	40,978,700
2024-07-30	31.010	31.540	29.780	31.390	27.410	89,857,500
2024-07-29	30.690	30.930	30.440	30.720	26.825	41,713,700
2024-07-26	30.150	30.880	30.010	30.770	26.868	35,657,100
2024-07-25	29.970	30.930	29.970	30.180	25.986	42,296,200
2024-07-24	29.510	29.990	29.310	29.980	25.814	29,579,400
2024-07-23	29.620	29.640	29.330	29.500	25.401	25,528,300
2024-07-22	30.110	30.230	29.380	29.600	25.487	46,483,200
2024-07-19	29.940	30.000	29.550	29.970	25.805	30,021,200
2024-07-18	29.910	30.690	29.630	29.710	25.582	47,279,700
2024-07-17	29.420	30.300	29.310	30.030	25.857	45,395,000
2024-07-16	29.200	29.560	29.120	29.500	25.401	26,912,100
2024-07-15	29.030	29.270	28.830	29.100	25.056	30,534,400
2024-07-12	28.900	29.140	28.790	28.920	24.901	28,397,000
2024-07-11	28.780	29.230	28.420	28.660	24.678	47,322,600
2024-07-10	27.830	28.410	27.800	28.350	24.411	29,873,600
2024-07-09	27.880	27.940	27.300	27.720	23.868	36,867,800
2024-07-08	28.050	28.120	27.790	27.930	24.049	25,694,400
2024-07-05	27.760	28.090	27.670	28.050	24.152	17,268,700
2024-07-03	27.920	28.050	27.620	27.700	23.851	15,180,100
2024-07-02	28.220	28.280	27.690	27.830	23.963	21,989,800
2024-07-01	27.950	28.630	27.940	28.220	24.299	26,209,000
2024-06-28	27.780	28.120	27.640	27.980	24.092	33,189,200
2024-06-27	27.370	27.830	27.070	27.800	23.937	28,399,600
2024-06-26	27.910	27.930	27.070	27.420	23.610	30,745,800
2024-06-25	28.400	28.450	27.930	27.990	24.101	24,721,600
2024-06-24	27.950	28.410	27.730	28.360	24.419	35,414,100
2024-06-21	27.770	27.890	27.560	27.740	23.885	52,487,000
2024-06-20	27.200	27.960	27.150	27.740	23.885	29,693,400
2024-06-18	26.980	27.460	26.950	27.410	23.601	29,817,800
2024-06-17	27.450	27.480	26.870	26.980	23.231	32,194,600
2024-06-14	27.750	28.220	27.430	27.530	23.705	29,461,900
2024-06-13	27.500	27.720	27.200	27.650	23.808	33,945,200
2024-06-12	28.170	28.230	27.560	27.660	23.816	32,507,900
2024-06-11	27.950	28.330	27.890	28.030	24.135	29,573,500
2024-06-10	28.350	28.350	27.630	28.070	24.169	36,977,900
2024-06-07	28.750	29.050	28.550	28.580	24.609	27,526,200
2024-06-06	29.360	29.540	28.790	28.800	24.798	35,360,400
2024-06-05	29.560	29.620	29.170	29.550	25.444	27,346,700
2024-06-04	29.300	29.730	29.170	29.490	25.392	46,309,500
2024-06-03	28.660	29.530	28.640	29.310	25.237	38,177,200
2024-05-31	28.340	28.750	28.240	28.660	24.678	78,290,100
2024-05-30	27.910	28.200	27.790	28.200	24.281	23,298,600
2024-05-29	28.160	28.170	27.690	27.820	23.954	24,241,700
2024-05-28	28.800	28.880	28.130	28.300	24.368	32,371,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-11-17	1054:1000
1999-07-01	3:1
1997-07-01	2:1
1995-07-03	2:1
1991-04-01	2:1

Dividends

Ex-date	Amount
2026-07-24	0.4300 USD
2026-05-08	0.4300 USD
2026-01-23	0.4300 USD
2025-11-07	0.4300 USD
2025-07-25	0.4300 USD
2025-05-09	0.4300 USD
2025-01-24	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	0.3800 USD
2020-07-30	0.3800 USD
2020-05-07	0.3800 USD
2020-01-30	0.3800 USD
2019-11-07	0.3600 USD
2019-08-01	0.3600 USD
2019-05-09	0.3600 USD
2019-01-31	0.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.