Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	34.230	34.390	34.050	34.250	28.241	19,467,700
2023-09-07	34.470	34.640	34.040	34.280	28.266	26,777,700
2023-09-06	35.260	35.280	34.260	34.370	28.340	35,370,200
2023-09-05	35.960	36.290	35.350	35.380	29.173	25,856,100
2023-09-01	35.640	36.060	35.600	35.780	29.503	17,522,500
2023-08-31	35.940	35.990	35.380	35.380	29.173	27,919,500
2023-08-30	36.180	36.250	35.820	35.900	29.602	16,833,000
2023-08-29	36.260	36.940	36.000	36.150	29.808	21,076,500
2023-08-28	36.440	36.520	36.030	36.210	29.857	15,101,900
2023-08-25	36.140	36.690	35.960	36.380	29.997	16,421,300
2023-08-24	36.480	36.640	36.060	36.160	29.816	19,380,800
2023-08-23	37.090	37.130	36.560	36.660	30.228	19,370,900
2023-08-22	37.010	37.150	35.720	36.840	30.377	18,524,100
2023-08-21	36.710	37.190	36.640	37.010	30.517	28,496,500
2023-08-18	36.450	36.850	36.320	36.660	30.228	24,145,100
2023-08-17	35.600	36.720	35.590	36.510	30.105	31,113,600
2023-08-16	35.140	35.650	34.990	35.480	29.255	22,215,600
2023-08-15	35.880	35.910	35.360	35.390	29.181	20,484,300
2023-08-14	35.820	36.510	35.820	36.070	29.742	20,295,500
2023-08-11	35.620	36.280	35.590	36.040	29.717	16,609,400
2023-08-10	35.820	36.090	35.600	35.720	29.453	18,955,200
2023-08-09	35.600	36.060	35.510	35.840	29.552	17,210,500
2023-08-08	36.370	36.370	35.390	35.640	29.387	25,225,500
2023-08-07	35.010	35.850	34.900	35.680	29.420	31,069,100
2023-08-04	34.950	35.340	34.660	35.020	28.876	25,746,500
2023-08-03	35.180	35.280	34.920	35.000	28.860	25,676,500
2023-08-02	35.630	35.890	35.280	35.350	29.148	34,301,600
2023-08-01	35.880	36.920	35.370	35.610	29.363	40,931,600
2023-07-31	36.180	36.190	35.920	36.060	29.734	40,265,200
2023-07-28	36.350	36.450	36.020	36.070	29.742	24,054,100
2023-07-27	36.850	37.010	36.180	36.200	29.849	25,346,300
2023-07-26	36.870	37.350	36.760	37.210	30.344	20,983,700
2023-07-25	37.400	37.720	37.050	37.060	30.221	21,771,000
2023-07-24	37.410	37.800	37.370	37.510	30.588	19,414,700
2023-07-21	36.800	37.430	36.800	37.400	30.499	24,149,700
2023-07-20	36.400	37.070	36.360	36.770	29.985	22,358,400
2023-07-19	36.340	36.700	36.210	36.440	29.716	18,589,700
2023-07-18	35.920	36.480	35.880	36.240	29.553	22,808,300
2023-07-17	36.120	36.120	35.780	35.860	29.243	20,557,300
2023-07-14	36.300	36.490	36.010	36.320	29.618	17,915,100
2023-07-13	36.010	36.360	35.920	36.060	29.406	16,664,400
2023-07-12	36.200	36.250	35.920	35.990	29.349	17,229,700
2023-07-11	35.640	36.040	35.620	36.020	29.373	17,731,300
2023-07-10	35.570	36.010	35.540	35.680	29.096	17,777,500
2023-07-07	35.520	35.770	35.350	35.530	28.974	22,903,300
2023-07-06	36.200	36.270	35.620	35.630	29.055	30,177,300
2023-07-05	36.580	37.020	36.390	36.460	29.732	26,829,400
2023-07-03	36.500	36.740	36.350	36.650	29.887	14,115,800
2023-06-30	36.210	36.750	36.140	36.680	29.912	30,867,900
2023-06-29	35.990	36.220	35.760	36.120	29.455	26,284,900
2023-06-28	36.500	36.540	36.030	36.290	29.594	30,062,000
2023-06-27	36.960	37.000	36.280	36.420	29.700	32,414,900
2023-06-26	37.020	37.050	36.160	36.890	30.083	56,135,500
2023-06-23	38.710	38.870	38.280	38.300	31.233	23,492,200
2023-06-22	38.940	38.990	38.410	38.730	31.583	18,039,800
2023-06-21	39.200	39.240	38.760	38.900	31.722	17,982,900
2023-06-20	39.710	39.870	39.330	39.340	32.081	26,881,200
2023-06-16	39.860	40.360	39.850	40.060	32.668	60,338,600
2023-06-15	39.410	39.830	39.280	39.750	32.415	19,905,900
2023-06-14	40.320	40.340	39.320	39.360	32.097	22,056,400

← NewerPage 14 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.