Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.630	40.790	39.990	40.100	32.350	57,457,800
2023-03-16	40.060	40.490	39.720	40.370	32.568	21,095,900
2023-03-15	39.760	40.530	39.460	40.280	32.496	25,498,400
2023-03-14	40.050	40.150	39.520	39.900	32.189	24,583,600
2023-03-13	39.260	40.510	39.260	39.860	32.157	35,299,400
2023-03-10	39.290	39.930	39.230	39.390	31.778	26,328,100
2023-03-09	40.410	40.570	39.310	39.460	31.834	18,585,100
2023-03-08	40.320	40.570	39.910	40.120	32.367	16,756,100
2023-03-07	41.060	41.130	40.100	40.340	32.544	23,205,800
2023-03-06	41.090	41.260	40.820	41.110	33.165	19,434,800
2023-03-03	40.910	41.180	40.740	41.150	33.197	20,922,000
2023-03-02	40.060	40.780	39.810	40.620	32.770	19,110,600
2023-03-01	40.560	40.760	40.140	40.180	32.415	21,104,400
2023-02-28	40.500	40.710	40.090	40.570	32.730	31,086,900
2023-02-27	41.440	41.730	40.730	40.780	32.899	26,370,300
2023-02-24	42.030	42.050	41.510	41.750	33.682	16,806,100
2023-02-23	42.290	42.750	42.220	42.300	34.125	21,104,300
2023-02-22	42.720	42.890	42.310	42.380	34.190	17,394,200
2023-02-21	42.810	42.930	42.620	42.700	34.448	17,356,600
2023-02-17	42.890	43.370	42.580	43.210	34.859	18,293,400
2023-02-16	43.150	43.180	42.770	42.950	34.650	17,832,000
2023-02-15	43.420	43.610	43.110	43.320	34.948	18,994,700
2023-02-14	44.090	44.200	43.580	43.720	35.271	17,506,900
2023-02-13	43.680	44.010	43.510	43.990	35.489	17,878,000
2023-02-10	43.500	43.980	43.260	43.880	35.400	18,619,600
2023-02-09	44.120	44.330	43.240	43.340	34.964	20,809,200
2023-02-08	43.550	44.100	43.530	43.980	35.481	19,362,300
2023-02-07	43.820	43.900	43.250	43.590	35.166	22,999,500
2023-02-06	44.190	44.300	43.730	43.760	35.303	18,071,200
2023-02-03	44.360	44.390	43.880	44.060	35.545	23,742,000
2023-02-02	43.630	44.460	43.500	44.340	35.771	35,279,200
2023-02-01	43.910	44.180	43.410	43.970	35.472	24,482,300
2023-01-31	43.000	44.280	42.700	44.160	35.626	49,722,500
2023-01-30	43.790	44.140	43.400	43.550	35.134	24,402,200
2023-01-27	44.220	44.340	43.780	43.790	35.327	23,798,600
2023-01-26	44.200	44.300	43.610	44.250	35.698	38,465,500
2023-01-25	45.030	45.110	44.590	45.070	36.029	20,828,000
2023-01-24	44.920	44.950	44.150	44.710	35.741	18,853,100
2023-01-23	45.040	45.320	44.820	44.980	35.957	19,398,600
2023-01-20	45.280	45.430	44.730	45.110	36.061	25,197,600
2023-01-19	44.720	45.270	44.640	44.960	35.941	26,614,900
2023-01-18	45.550	45.850	44.970	45.000	35.973	33,835,000
2023-01-17	46.540	46.740	45.710	46.080	36.837	29,391,400
2023-01-13	47.500	48.160	47.490	47.850	38.251	18,737,500
2023-01-12	47.270	47.720	46.580	47.710	38.140	23,345,300
2023-01-11	47.700	47.740	46.860	47.450	37.932	23,022,200
2023-01-10	48.350	48.470	47.380	47.620	38.068	29,212,000
2023-01-09	50.050	50.260	48.310	48.390	38.683	30,839,100
2023-01-06	49.980	51.600	49.560	50.920	40.706	29,635,900
2023-01-05	49.730	49.990	48.920	49.660	39.698	20,057,400
2023-01-04	50.290	50.630	49.520	50.130	40.074	21,808,400
2023-01-03	51.010	51.330	50.820	51.260	40.977	15,603,800
2022-12-30	51.290	51.400	50.750	51.240	40.961	11,396,200
2022-12-29	51.020	51.670	50.990	51.330	41.033	8,971,300
2022-12-28	51.050	51.390	50.750	50.800	40.610	10,053,900
2022-12-27	51.860	51.930	51.050	51.130	40.874	12,033,800
2022-12-23	51.560	51.950	51.240	51.830	41.433	10,666,500
2022-12-22	51.410	51.700	50.950	51.640	41.281	14,822,300
2022-12-21	51.610	52.160	51.200	51.660	41.297	12,925,000
2022-12-20	51.210	51.510	50.840	51.320	41.025	12,433,800

← NewerPage 16 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.