Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	50.730	51.440	50.660	50.940	40.065	13,925,700
2022-06-28	51.830	51.970	50.410	50.660	39.844	16,417,900
2022-06-27	51.480	52.230	51.260	51.880	40.804	16,154,300
2022-06-24	50.650	51.640	50.300	51.590	40.576	24,343,200
2022-06-23	49.230	50.170	48.980	50.090	39.396	20,061,700
2022-06-22	48.030	49.580	47.770	49.070	38.594	20,382,900
2022-06-21	47.320	48.440	46.950	48.110	37.839	19,622,100
2022-06-17	47.380	48.030	46.280	46.530	36.596	45,047,700
2022-06-16	47.690	48.000	47.060	47.480	37.343	20,424,500
2022-06-15	47.880	48.980	47.180	48.510	38.154	25,748,000
2022-06-14	47.750	48.470	47.220	47.920	37.689	23,290,300
2022-06-13	48.820	49.280	47.710	47.910	37.682	26,989,000
2022-06-10	51.310	51.370	49.950	49.970	39.302	23,826,000
2022-06-09	53.270	53.650	51.700	51.780	40.725	17,572,700
2022-06-08	54.060	54.560	53.410	53.470	42.055	12,789,800
2022-06-07	53.280	53.970	53.010	53.960	42.440	15,091,200
2022-06-06	53.190	53.720	53.000	53.260	41.889	16,544,400
2022-06-03	52.460	53.530	52.460	53.200	41.842	18,125,000
2022-06-02	52.370	52.740	51.040	52.680	41.433	21,903,400
2022-06-01	53.250	53.280	51.840	52.370	41.189	17,430,600
2022-05-31	53.320	53.500	51.940	53.040	41.716	66,058,200
2022-05-27	53.920	54.410	53.520	53.910	42.401	21,407,500
2022-05-26	54.060	54.920	53.880	53.990	42.464	23,516,300
2022-05-25	53.200	54.050	53.050	53.710	42.243	24,003,900
2022-05-24	52.710	53.610	52.710	53.410	42.007	26,729,800
2022-05-23	52.580	53.700	52.480	52.880	41.591	24,035,800
2022-05-20	51.270	52.700	51.130	52.470	41.268	31,250,400
2022-05-19	50.000	50.890	49.590	50.650	39.837	19,865,500
2022-05-18	51.220	51.420	50.160	50.400	39.640	22,276,000
2022-05-17	50.950	51.520	50.180	51.340	40.379	19,918,200
2022-05-16	49.870	51.050	49.870	50.670	39.852	19,435,600
2022-05-13	50.380	50.790	49.680	49.920	39.262	22,423,700
2022-05-12	49.000	50.430	48.720	50.390	39.632	33,468,400
2022-05-11	49.070	50.240	49.030	49.450	38.578	29,699,500
2022-05-10	49.040	49.900	48.690	49.490	38.609	27,335,900
2022-05-09	48.380	49.170	47.770	48.640	37.946	25,012,300
2022-05-06	48.090	49.220	48.040	49.040	38.258	19,891,400
2022-05-05	49.460	49.550	47.550	48.450	37.798	28,333,000
2022-05-04	48.890	49.870	47.910	49.660	38.742	28,613,700
2022-05-03	48.870	50.040	47.700	49.290	38.453	33,716,900
2022-05-02	47.680	48.760	47.460	48.340	37.712	36,228,400
2022-04-29	49.870	50.340	49.000	49.070	38.282	28,343,300
2022-04-28	50.440	50.770	49.490	50.510	39.405	28,225,400
2022-04-27	49.110	49.910	48.210	49.740	38.804	25,819,200
2022-04-26	48.990	50.250	48.920	49.030	38.251	25,366,500
2022-04-25	47.850	49.190	47.120	48.950	38.188	27,390,600
2022-04-22	48.950	49.100	47.900	48.130	37.548	22,156,800
2022-04-21	49.930	50.010	48.920	49.110	38.313	19,105,600
2022-04-20	50.000	50.160	49.210	49.750	38.812	24,751,800
2022-04-19	51.660	51.880	49.370	50.180	39.148	33,441,500
2022-04-18	52.830	53.110	51.630	51.840	40.443	17,065,000
2022-04-14	53.400	53.910	53.040	53.120	41.441	17,240,100
2022-04-13	53.130	53.820	52.700	53.100	41.426	15,777,800
2022-04-12	53.300	53.930	52.650	53.110	41.434	22,810,700
2022-04-11	55.460	56.320	53.780	53.930	42.073	22,054,300
2022-04-08	54.850	55.580	54.460	55.170	43.041	24,612,200
2022-04-07	52.500	55.410	52.500	55.160	43.033	36,305,700
2022-04-06	51.160	53.090	51.160	52.870	41.246	31,717,500
2022-04-05	50.810	52.150	50.750	51.240	39.975	21,176,700
2022-04-04	51.780	51.870	50.370	50.940	39.741	20,462,800

← NewerPage 19 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.