Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	52.120	52.160	51.100	51.570	40.232	19,073,100
2022-03-31	52.000	52.880	51.740	51.770	40.388	26,055,200
2022-03-30	53.200	53.720	51.970	52.440	40.911	27,599,600
2022-03-29	54.000	54.080	52.620	52.740	41.145	39,970,000
2022-03-28	52.530	53.560	52.500	53.280	41.566	21,863,700
2022-03-25	52.740	53.250	52.510	52.780	41.176	17,429,600
2022-03-24	52.540	52.850	52.290	52.590	41.028	25,177,500
2022-03-23	53.020	53.500	52.160	52.190	40.716	29,183,700
2022-03-22	54.200	54.320	52.500	53.040	41.379	32,253,600
2022-03-21	54.240	55.300	53.900	54.190	42.276	34,592,500
2022-03-18	54.380	55.000	53.710	54.510	42.526	51,815,000
2022-03-17	52.920	54.250	52.790	54.240	42.315	30,598,600
2022-03-16	52.540	53.270	52.180	52.920	41.285	29,891,400
2022-03-15	52.620	52.920	51.180	52.210	40.731	30,172,100
2022-03-14	50.720	52.910	50.390	52.250	40.763	42,314,500
2022-03-11	49.140	50.900	48.940	50.270	39.218	33,701,900
2022-03-10	48.310	49.290	48.050	49.200	38.383	24,542,300
2022-03-09	48.130	49.220	48.000	48.750	38.032	24,718,900
2022-03-08	47.580	48.420	46.470	47.440	37.010	32,913,300
2022-03-07	48.250	48.840	47.520	47.980	37.431	33,171,300
2022-03-04	47.500	48.770	47.410	48.650	37.954	33,217,300
2022-03-03	47.680	48.590	47.480	47.830	37.314	30,553,300
2022-03-02	46.110	47.930	46.000	47.700	37.213	36,516,200
2022-03-01	46.690	47.140	45.440	45.750	35.692	29,854,500
2022-02-28	46.820	47.170	46.340	46.940	36.620	35,296,100
2022-02-25	45.810	48.030	45.740	47.720	37.229	31,199,200
2022-02-24	45.860	46.760	45.400	45.960	35.856	44,227,300
2022-02-23	47.590	48.160	46.780	46.870	36.565	25,793,000
2022-02-22	47.540	48.310	47.350	47.530	37.080	34,814,800
2022-02-18	48.780	49.520	48.200	48.530	37.860	26,955,300
2022-02-17	49.810	49.960	48.750	48.900	38.149	21,231,700
2022-02-16	49.590	50.780	49.430	49.680	38.758	27,672,600
2022-02-15	49.800	50.040	49.210	49.790	38.843	29,150,000
2022-02-14	49.820	50.500	48.480	49.800	38.851	42,973,100
2022-02-11	50.330	51.240	50.080	50.780	39.616	34,997,800
2022-02-10	51.040	51.370	50.390	50.600	39.475	34,200,600
2022-02-09	51.640	51.720	50.900	51.470	40.154	38,522,200
2022-02-08	50.640	51.800	49.690	51.700	40.334	67,922,000
2022-02-07	53.300	53.580	52.240	53.210	41.512	32,358,500
2022-02-04	53.020	53.430	52.630	53.000	41.348	24,932,200
2022-02-03	53.330	53.890	53.090	53.380	41.644	22,635,800
2022-02-02	52.840	54.130	52.450	53.860	42.019	32,039,300
2022-02-01	52.740	53.160	52.390	53.070	41.402	27,883,300
2022-01-31	54.000	54.140	52.390	52.690	41.106	38,644,600
2022-01-28	53.770	54.670	53.100	54.330	42.385	28,590,400
2022-01-27	53.020	54.580	53.000	53.370	41.636	36,957,200
2022-01-26	52.570	53.620	52.460	53.010	41.043	39,644,800
2022-01-25	51.360	52.840	51.240	52.540	40.680	43,983,200
2022-01-24	51.750	52.060	49.820	51.540	39.905	59,036,400
2022-01-21	54.420	54.870	52.460	52.790	40.873	41,059,000
2022-01-20	53.960	54.520	53.070	54.050	41.849	35,105,300
2022-01-19	53.650	54.490	53.450	53.540	41.454	27,300,400
2022-01-18	54.500	54.550	53.430	54.110	41.895	35,598,000
2022-01-14	54.980	55.380	54.510	54.950	42.546	27,072,500
2022-01-13	56.530	56.750	55.220	55.540	43.002	28,117,900
2022-01-12	56.340	57.160	55.900	56.650	43.862	27,608,500
2022-01-11	56.750	57.430	55.810	56.690	43.893	33,576,600
2022-01-10	55.710	56.260	54.740	56.240	43.544	34,044,700
2022-01-07	55.360	55.770	54.630	55.720	43.142	27,703,400
2022-01-06	55.160	55.630	54.490	54.840	42.460	37,000,400

← NewerPage 20 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.