Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	26.830	26.900	26.510	26.590	22.555	46,392,100
2024-02-29	27.070	27.190	26.550	26.560	22.530	54,643,200
2024-02-28	26.960	27.240	26.820	27.040	22.937	31,010,200
2024-02-27	27.120	27.200	26.810	26.890	22.809	38,598,400
2024-02-26	27.670	27.670	27.070	27.180	23.055	45,685,500
2024-02-23	27.750	28.090	27.690	27.760	23.547	33,182,600
2024-02-22	27.590	27.700	27.190	27.550	23.369	31,957,500
2024-02-21	27.600	27.680	27.360	27.670	23.471	27,348,300
2024-02-20	27.610	28.140	27.520	27.590	23.403	34,232,000
2024-02-16	27.550	27.890	27.210	27.620	23.429	35,935,300
2024-02-15	27.250	27.810	27.220	27.510	23.335	36,111,600
2024-02-14	27.010	27.170	26.910	27.110	22.996	25,270,200
2024-02-13	27.540	27.830	26.860	26.970	22.877	37,927,500
2024-02-12	27.540	28.020	27.520	27.660	23.463	30,323,700
2024-02-09	27.560	27.590	27.380	27.560	23.378	29,062,700
2024-02-08	27.560	27.690	27.410	27.570	23.386	29,048,400
2024-02-07	27.550	27.650	27.300	27.560	23.378	36,843,000
2024-02-06	26.660	27.730	26.570	27.500	23.327	56,958,700
2024-02-05	26.940	26.940	26.520	26.570	22.538	42,633,400
2024-02-02	27.180	27.200	26.690	26.930	22.843	51,718,500
2024-02-01	27.100	27.330	26.730	27.290	23.149	53,883,000
2024-01-31	27.170	27.510	26.780	27.080	22.971	81,192,100
2024-01-30	27.890	28.370	26.950	27.020	22.920	86,072,400
2024-01-29	27.520	27.630	27.310	27.480	23.310	67,082,700
2024-01-26	27.630	27.910	27.360	27.470	23.301	47,073,800
2024-01-25	27.820	27.920	27.450	27.470	23.301	47,605,500
2024-01-24	28.540	28.780	28.330	28.330	23.675	42,720,700
2024-01-23	28.440	28.650	28.150	28.430	23.758	33,466,700
2024-01-22	28.320	28.620	27.930	28.310	23.658	41,663,900
2024-01-19	28.030	28.380	27.930	28.280	23.633	35,549,300
2024-01-18	28.040	28.130	27.600	28.090	23.474	50,321,100
2024-01-17	28.160	28.530	27.930	28.150	23.524	33,312,600
2024-01-16	28.600	28.720	28.220	28.320	23.666	38,826,000
2024-01-12	28.460	28.940	28.440	28.700	23.984	30,373,500
2024-01-11	28.830	28.920	28.270	28.400	23.733	46,884,700
2024-01-10	29.360	29.390	28.880	28.990	24.226	37,413,300
2024-01-09	29.600	29.860	29.320	29.400	24.569	39,856,900
2024-01-08	29.360	29.680	29.170	29.580	24.719	32,972,100
2024-01-05	29.020	29.490	28.750	29.470	24.627	33,612,800
2024-01-04	29.790	29.950	29.030	29.090	24.310	45,558,200
2024-01-03	30.000	30.040	29.410	29.730	24.845	43,426,500
2024-01-02	28.880	30.280	28.830	29.730	24.845	57,948,700
2023-12-29	28.780	28.870	28.540	28.790	24.059	30,363,100
2023-12-28	28.610	29.030	28.580	28.790	24.059	30,472,900
2023-12-27	28.470	28.730	28.310	28.610	23.909	35,000,700
2023-12-26	28.430	28.530	28.250	28.410	23.742	30,119,100
2023-12-22	28.440	28.790	28.180	28.400	23.733	35,162,300
2023-12-21	27.860	28.360	27.780	28.310	23.658	51,056,600
2023-12-20	28.190	28.260	27.610	27.630	23.090	56,184,300
2023-12-19	27.280	28.240	27.270	28.160	23.533	70,094,700
2023-12-18	26.920	27.300	26.720	27.060	22.613	63,329,400
2023-12-15	26.130	26.990	26.080	26.630	22.254	138,388,400
2023-12-14	26.760	27.320	26.010	26.130	21.836	101,889,800
2023-12-13	26.280	26.730	25.760	26.660	22.279	158,100,700
2023-12-12	28.620	28.860	28.350	28.580	23.884	48,587,500
2023-12-11	28.780	28.810	28.440	28.640	23.934	37,833,900
2023-12-08	28.650	28.970	28.590	28.780	24.051	31,890,700
2023-12-07	28.820	28.900	28.500	28.630	23.925	35,782,900
2023-12-06	29.090	29.400	28.720	28.790	24.059	33,410,500
2023-12-05	29.210	29.600	29.070	29.090	24.310	39,853,000

← NewerPage 12 of 21 · 1,256 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.