Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.670	40.370	39.450	40.280	32.847	26,533,800
2023-06-12	39.010	40.070	38.990	39.900	32.537	28,334,600
2023-06-09	39.280	39.590	38.870	38.970	31.779	19,775,100
2023-06-08	39.040	39.190	38.730	39.090	31.877	17,347,600
2023-06-07	38.350	39.060	38.130	38.890	31.714	25,295,100
2023-06-06	38.810	38.860	38.290	38.370	31.290	19,508,200
2023-06-05	38.480	39.020	38.470	38.650	31.518	18,392,200
2023-06-02	38.250	38.660	38.160	38.360	31.282	22,736,400
2023-06-01	38.120	38.210	37.700	38.020	31.004	20,256,100
2023-05-31	37.100	38.220	36.870	38.020	31.004	46,166,300
2023-05-30	37.360	37.360	36.920	37.010	30.181	24,371,100
2023-05-26	38.040	38.440	37.560	37.600	30.662	20,234,600
2023-05-25	38.510	38.510	37.650	37.830	30.849	30,266,600
2023-05-24	40.100	40.140	38.600	38.630	31.502	39,326,400
2023-05-23	38.550	40.140	38.000	39.640	32.325	75,379,500
2023-05-22	36.860	38.870	36.750	38.750	31.600	85,718,600
2023-05-19	36.650	37.650	36.520	36.770	29.985	33,068,300
2023-05-18	36.710	36.780	36.170	36.480	29.748	27,772,400
2023-05-17	36.980	37.050	36.510	36.750	29.969	23,206,400
2023-05-16	37.020	37.240	36.830	37.010	30.181	25,451,700
2023-05-15	37.300	37.360	37.010	37.160	30.303	16,650,400
2023-05-12	37.610	37.720	37.230	37.350	30.458	16,541,300
2023-05-11	37.600	37.650	37.210	37.580	30.645	28,566,400
2023-05-10	38.670	38.720	38.080	38.300	30.898	15,858,200
2023-05-09	38.480	38.670	38.390	38.480	31.043	15,987,900
2023-05-08	38.530	38.730	38.350	38.670	31.197	20,101,700
2023-05-05	38.380	38.500	38.090	38.490	31.052	19,225,100
2023-05-04	38.170	38.430	38.020	38.230	30.842	23,675,100
2023-05-03	39.200	39.390	38.360	38.450	31.019	27,721,900
2023-05-02	39.290	40.120	38.630	39.060	31.511	38,834,100
2023-05-01	39.000	39.520	38.860	39.210	31.632	23,917,800
2023-04-28	38.700	38.910	38.620	38.890	31.374	21,015,300
2023-04-27	38.620	38.830	38.310	38.740	31.253	22,434,000
2023-04-26	39.160	39.190	38.400	38.630	31.164	22,401,400
2023-04-25	39.750	39.920	39.280	39.330	31.729	24,492,400
2023-04-24	40.190	40.200	39.710	39.910	32.197	17,633,700
2023-04-21	40.090	40.300	39.910	40.210	32.439	19,227,100
2023-04-20	40.080	40.190	39.790	39.850	32.149	20,131,600
2023-04-19	40.430	40.560	40.200	40.240	32.463	17,214,300
2023-04-18	41.280	41.330	40.530	40.550	32.713	18,541,500
2023-04-17	41.120	41.280	40.960	41.180	33.222	17,608,600
2023-04-14	41.510	41.710	40.930	41.190	33.230	20,627,500
2023-04-13	41.530	41.700	41.300	41.470	33.456	22,880,900
2023-04-12	41.630	41.790	41.270	41.370	33.375	17,035,100
2023-04-11	41.800	41.990	41.700	41.790	33.714	15,304,100
2023-04-10	41.150	41.740	41.120	41.730	33.665	15,137,300
2023-04-06	41.930	42.100	41.370	41.500	33.480	25,931,800
2023-04-05	41.290	42.220	41.170	41.550	33.520	29,697,600
2023-04-04	41.440	41.530	40.760	40.900	32.996	19,514,500
2023-04-03	40.690	41.470	40.650	41.350	33.359	20,817,200
2023-03-31	40.550	40.830	40.280	40.800	32.915	23,393,600
2023-03-30	40.420	40.490	40.250	40.380	32.576	12,634,500
2023-03-29	40.160	40.270	39.990	40.250	32.471	14,429,500
2023-03-28	40.200	40.300	39.860	39.990	32.262	13,537,500
2023-03-27	40.540	40.620	39.970	40.220	32.447	20,262,800
2023-03-24	40.090	40.460	39.870	40.390	32.584	17,218,100
2023-03-23	40.170	40.500	40.000	40.180	32.415	16,958,100
2023-03-22	40.700	40.850	39.990	40.010	32.278	15,444,200
2023-03-21	40.860	40.910	40.310	40.660	32.802	19,982,000
2023-03-20	40.140	40.860	39.940	40.810	32.923	20,825,400

← NewerPage 15 of 79 · 4,729 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.