Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	44.440	44.560	43.580	44.080	34.938	18,871,700
2022-09-22	43.670	45.000	43.520	44.570	35.327	18,508,100
2022-09-21	44.810	44.980	43.900	43.920	34.811	17,505,200
2022-09-20	45.000	45.270	44.440	44.770	35.485	15,369,000
2022-09-19	45.680	45.880	44.780	45.440	36.016	16,256,200
2022-09-16	46.090	46.620	45.640	46.030	36.484	30,629,500
2022-09-15	46.110	46.290	45.700	45.940	36.413	15,802,000
2022-09-14	46.200	46.410	45.780	46.150	36.579	17,162,500
2022-09-13	47.130	47.320	46.020	46.190	36.611	16,603,200
2022-09-12	48.080	48.350	47.690	47.760	37.855	13,744,800
2022-09-09	47.200	47.990	47.100	47.840	37.919	17,501,700
2022-09-08	46.020	47.120	45.870	47.080	37.316	18,271,000
2022-09-07	45.700	46.210	45.380	46.130	36.563	15,378,900
2022-09-06	45.960	46.440	45.530	45.760	36.270	17,153,500
2022-09-02	46.740	46.800	45.530	45.700	36.222	14,667,700
2022-09-01	45.140	46.650	45.140	46.630	36.959	19,947,600
2022-08-31	46.010	46.290	45.130	45.230	35.850	26,416,800
2022-08-30	46.340	46.350	45.800	45.850	36.341	16,303,000
2022-08-29	46.380	46.690	46.120	46.230	36.642	13,400,500
2022-08-26	47.620	47.960	46.700	46.820	37.110	16,546,700
2022-08-25	47.520	47.950	47.270	47.900	37.966	14,460,000
2022-08-24	47.900	48.010	47.380	47.430	37.594	15,551,500
2022-08-23	48.420	48.520	47.760	48.010	38.053	16,248,900
2022-08-22	49.210	49.400	48.740	48.900	38.759	13,601,200
2022-08-19	48.840	49.450	48.730	49.150	38.957	15,350,200
2022-08-18	49.390	49.520	48.380	48.580	38.505	18,916,300
2022-08-17	49.650	49.860	49.250	49.270	39.052	13,607,200
2022-08-16	49.380	50.180	49.360	49.860	39.520	12,874,800
2022-08-15	49.970	50.070	49.390	49.750	39.432	15,797,800
2022-08-12	48.550	50.390	48.550	50.110	39.718	25,835,500
2022-08-11	48.220	49.130	47.810	48.290	38.275	44,048,800
2022-08-10	49.930	50.050	49.380	49.950	39.591	17,355,100
2022-08-09	49.750	50.110	49.520	49.780	39.456	12,095,600
2022-08-08	49.390	49.810	48.940	49.570	39.290	16,071,800
2022-08-05	49.640	49.970	49.060	49.270	39.052	16,376,600
2022-08-04	49.900	50.050	49.210	49.860	39.520	17,026,300
2022-08-03	49.790	50.070	49.340	49.860	39.520	16,500,100
2022-08-02	50.900	51.470	49.630	49.690	39.385	17,802,000
2022-08-01	50.320	51.300	50.150	50.610	40.114	19,709,900
2022-07-29	50.560	50.710	49.280	50.510	40.035	25,037,900
2022-07-28	50.850	52.330	49.100	50.720	40.201	38,984,900
2022-07-27	51.940	52.250	51.190	51.950	40.859	19,203,500
2022-07-26	51.840	52.850	51.710	52.300	41.134	16,632,500
2022-07-25	51.340	51.880	51.340	51.770	40.718	12,995,800
2022-07-22	51.260	51.530	50.950	51.230	40.293	10,932,100
2022-07-21	50.570	51.140	50.180	51.120	40.206	15,103,800
2022-07-20	51.390	51.460	50.510	50.820	39.970	12,774,400
2022-07-19	51.040	51.510	50.610	51.370	40.403	13,402,100
2022-07-18	51.960	51.970	50.520	50.750	39.915	15,742,900
2022-07-15	51.040	51.910	50.430	51.750	40.702	19,885,700
2022-07-14	50.750	51.590	50.630	51.390	40.419	14,023,800
2022-07-13	51.860	52.310	51.510	51.790	40.733	12,927,300
2022-07-12	52.690	52.780	51.710	52.040	40.930	14,633,500
2022-07-11	53.000	53.740	52.750	52.890	41.598	12,921,400
2022-07-08	53.050	53.920	52.760	53.170	41.819	11,322,700
2022-07-07	52.950	53.540	52.790	53.420	42.015	17,847,600
2022-07-06	51.640	52.960	51.580	52.750	41.488	21,305,500
2022-07-05	51.750	51.890	50.400	51.640	40.615	18,406,800
2022-07-01	52.040	52.370	51.250	52.310	41.142	16,143,300
2022-06-30	51.690	52.890	51.090	52.430	41.237	33,495,700

← NewerPage 18 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.