Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	51.520	51.810	50.700	51.360	41.057	16,081,900
2022-12-16	53.010	53.140	51.400	51.400	41.089	65,689,500
2022-12-15	54.070	54.430	53.400	53.610	42.856	21,627,100
2022-12-14	53.140	54.930	52.900	54.480	43.552	36,260,300
2022-12-13	53.100	54.040	52.880	53.070	42.424	29,461,800
2022-12-12	52.120	52.590	51.750	52.160	41.697	18,532,200
2022-12-09	51.750	52.840	51.630	51.720	41.345	19,933,500
2022-12-08	50.180	51.870	50.020	51.780	41.393	26,116,800
2022-12-07	49.750	51.150	49.750	50.240	40.162	15,929,900
2022-12-06	50.670	50.850	49.180	49.710	39.738	21,787,100
2022-12-05	50.910	51.030	50.350	50.730	40.554	17,959,800
2022-12-02	50.560	51.330	50.480	50.910	40.698	16,881,600
2022-12-01	50.310	51.160	50.280	51.080	40.834	23,592,600
2022-11-30	49.640	50.130	49.040	50.130	40.074	35,572,700
2022-11-29	49.500	49.670	49.100	49.490	39.563	17,160,900
2022-11-28	49.180	49.740	49.060	49.570	39.626	20,704,000
2022-11-25	48.930	49.220	48.840	49.210	39.339	6,760,200
2022-11-23	48.960	49.220	48.520	48.850	39.051	10,710,800
2022-11-22	48.340	49.250	48.240	49.080	39.235	16,358,600
2022-11-21	48.100	48.280	47.720	48.180	38.515	14,736,000
2022-11-18	48.640	48.830	47.870	48.230	38.555	20,666,500
2022-11-17	47.800	48.500	47.530	48.330	38.635	13,231,100
2022-11-16	48.800	49.060	48.050	48.050	38.411	15,822,200
2022-11-15	49.340	49.530	48.180	48.570	38.827	25,440,500
2022-11-14	47.990	49.820	47.930	49.240	39.363	26,143,000
2022-11-11	47.070	47.700	46.310	47.600	38.052	20,909,800
2022-11-10	47.530	47.750	46.850	47.380	37.876	20,480,600
2022-11-09	47.160	47.500	46.700	46.720	37.348	15,348,100
2022-11-08	47.040	47.750	46.750	47.350	37.852	18,054,500
2022-11-07	47.160	47.650	46.750	47.090	37.644	20,304,400
2022-11-04	47.470	47.540	46.610	47.220	37.748	24,528,500
2022-11-03	46.360	46.800	46.160	46.570	37.228	20,124,600
2022-11-02	47.770	48.170	46.950	47.070	37.308	25,813,100
2022-11-01	48.000	48.420	47.400	48.010	38.053	30,614,500
2022-10-31	47.080	47.390	46.540	46.550	36.896	29,961,700
2022-10-28	45.980	47.520	45.930	47.430	37.594	27,854,000
2022-10-27	45.810	46.110	45.680	45.740	36.254	20,377,700
2022-10-26	45.920	46.650	45.620	46.060	36.508	21,407,900
2022-10-25	45.270	45.820	44.890	45.590	36.135	23,127,000
2022-10-24	45.080	45.870	44.990	45.540	36.096	24,972,000
2022-10-21	43.310	45.160	42.990	44.950	35.628	36,575,700
2022-10-20	43.270	43.410	42.820	42.910	34.011	17,715,000
2022-10-19	43.910	44.070	42.740	43.110	34.169	23,054,700
2022-10-18	44.050	44.360	43.620	44.090	34.946	18,442,800
2022-10-17	43.190	43.810	43.190	43.650	34.597	16,678,400
2022-10-14	42.890	43.380	42.360	42.860	33.971	16,980,500
2022-10-13	41.760	43.160	41.700	42.980	34.066	23,135,200
2022-10-12	42.090	43.140	41.920	42.030	33.313	18,803,600
2022-10-11	41.660	42.570	41.450	41.920	33.226	20,981,200
2022-10-10	42.350	42.620	41.750	41.750	33.092	17,888,000
2022-10-07	43.050	43.050	41.920	42.320	33.543	20,095,000
2022-10-06	43.760	43.780	43.040	43.090	34.154	22,068,200
2022-10-05	44.120	44.370	43.680	44.120	34.970	15,673,400
2022-10-04	44.250	44.840	44.090	44.460	35.239	28,198,800
2022-10-03	44.070	44.280	43.490	44.140	34.986	22,834,300
2022-09-30	44.170	44.610	43.730	43.760	34.685	22,962,300
2022-09-29	44.410	44.620	43.950	44.160	35.002	13,559,900
2022-09-28	44.670	44.810	44.220	44.430	35.216	16,532,600
2022-09-27	44.220	44.580	43.740	44.090	34.946	21,562,700
2022-09-26	43.810	44.330	43.670	43.830	34.740	18,680,200

← NewerPage 17 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.