Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	29.020	29.640	29.020	29.280	24.469	47,410,400
2023-12-01	28.970	29.400	28.300	28.910	24.159	103,624,000
2023-11-30	30.310	30.510	29.960	30.470	25.463	45,356,600
2023-11-29	29.770	30.220	29.730	30.080	25.137	26,185,200
2023-11-28	30.110	30.110	29.640	29.690	24.811	29,497,700
2023-11-27	30.750	30.750	30.030	30.140	25.187	26,066,700
2023-11-24	30.380	30.700	30.380	30.500	25.488	11,129,700
2023-11-22	30.390	30.580	30.140	30.320	25.338	19,226,800
2023-11-21	30.020	30.360	29.760	30.300	25.321	25,988,700
2023-11-20	29.900	30.140	29.760	29.980	25.054	26,335,700
2023-11-17	29.920	30.010	29.740	29.920	25.003	27,009,200
2023-11-16	30.270	30.450	29.470	29.770	24.878	32,407,200
2023-11-15	29.210	30.350	29.210	30.190	25.229	43,614,600
2023-11-14	29.090	29.710	28.990	29.260	24.452	40,084,300
2023-11-13	29.340	29.360	28.930	28.980	24.218	35,519,900
2023-11-10	29.750	29.820	29.030	29.480	24.636	33,844,100
2023-11-09	30.490	30.510	29.630	29.680	24.803	28,737,700
2023-11-08	30.920	31.300	30.550	30.820	25.413	29,398,300
2023-11-07	31.080	31.390	30.890	31.250	25.767	18,086,400
2023-11-06	31.320	31.410	30.960	31.180	25.710	27,381,200
2023-11-03	30.900	31.390	30.840	31.260	25.776	28,071,000
2023-11-02	30.510	30.650	30.210	30.500	25.149	29,640,900
2023-11-01	30.560	31.080	30.470	30.510	25.157	23,568,300
2023-10-31	30.290	30.820	29.700	30.560	25.199	42,648,200
2023-10-30	30.240	30.680	30.110	30.550	25.190	33,063,500
2023-10-27	31.060	31.130	30.020	30.110	24.827	33,877,100
2023-10-26	30.610	31.370	30.500	31.160	25.693	27,162,700
2023-10-25	30.460	31.000	30.220	30.730	25.339	28,857,900
2023-10-24	30.880	31.030	30.320	30.430	25.091	26,923,800
2023-10-23	30.770	31.390	30.530	30.840	25.429	29,412,100
2023-10-20	31.060	31.110	30.480	30.650	25.273	39,407,900
2023-10-19	31.380	31.500	30.910	31.190	25.718	26,880,300
2023-10-18	32.540	32.680	31.390	31.410	25.899	30,307,600
2023-10-17	33.000	33.190	32.200	32.750	27.004	40,015,800
2023-10-16	32.830	33.920	32.560	33.270	27.433	63,317,400
2023-10-13	32.940	32.990	32.020	32.110	26.477	32,388,100
2023-10-12	33.110	33.220	32.770	32.920	27.144	21,809,900
2023-10-11	33.240	33.330	32.820	33.110	27.301	24,221,200
2023-10-10	33.080	33.400	33.010	33.170	27.351	19,212,100
2023-10-09	33.060	33.470	32.770	33.200	27.375	17,468,100
2023-10-06	33.520	33.560	33.070	33.130	27.318	23,760,400
2023-10-05	33.450	33.780	33.050	33.470	27.598	21,279,400
2023-10-04	33.940	34.080	33.010	33.310	27.466	23,722,300
2023-10-03	33.840	34.110	33.710	33.900	27.953	31,059,900
2023-10-02	32.950	33.960	32.760	33.940	27.986	44,620,600
2023-09-29	32.350	33.230	32.300	33.170	27.351	42,421,400
2023-09-28	32.060	32.320	31.770	32.090	26.460	28,197,600
2023-09-27	32.430	32.500	31.900	32.100	26.468	26,430,100
2023-09-26	32.720	32.960	32.360	32.400	26.716	26,015,500
2023-09-25	32.690	32.980	32.410	32.980	27.194	19,443,700
2023-09-22	33.080	33.090	32.500	32.690	26.955	28,570,800
2023-09-21	33.470	33.590	32.830	32.850	27.087	26,980,600
2023-09-20	34.080	34.090	33.550	33.620	27.722	24,651,400
2023-09-19	33.550	34.010	33.520	33.990	28.027	30,323,300
2023-09-18	34.120	34.120	33.440	33.640	27.738	25,421,900
2023-09-15	34.060	34.420	33.810	34.070	28.093	58,063,800
2023-09-14	34.240	34.380	33.980	34.150	28.159	23,759,900
2023-09-13	34.210	34.620	34.000	34.080	28.101	23,853,300
2023-09-12	33.970	34.210	33.750	34.150	28.159	17,987,200
2023-09-11	34.240	34.300	33.540	33.940	27.986	27,574,400

← NewerPage 13 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.