Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	55.840	56.440	55.370	55.630	43.072	52,956,400
2022-01-04	56.220	56.430	53.940	54.530	42.220	66,993,100
2022-01-03	58.500	58.550	56.340	56.650	43.862	57,219,200
2021-12-31	58.530	59.800	58.440	59.050	45.720	28,579,600
2021-12-30	57.750	58.740	57.530	58.400	45.217	24,559,000
2021-12-29	57.310	58.030	57.070	57.580	44.582	26,170,200
2021-12-28	59.050	59.450	57.080	58.010	44.915	36,901,700
2021-12-27	58.850	59.380	58.230	59.200	45.836	27,362,600
2021-12-23	59.820	60.080	58.310	58.710	45.457	39,203,200
2021-12-22	59.250	60.590	58.220	59.550	46.107	62,594,900
2021-12-21	60.010	60.040	57.160	58.950	45.643	63,877,900
2021-12-20	60.600	61.710	59.830	61.020	47.245	55,712,200
2021-12-17	59.930	61.190	58.700	59.480	46.053	104,192,100
2021-12-16	58.360	61.430	57.750	61.250	47.423	75,183,600
2021-12-15	56.110	58.920	55.890	58.800	45.526	75,202,900
2021-12-14	54.770	55.950	54.320	55.540	43.002	48,685,700
2021-12-13	53.440	55.730	53.440	55.200	42.739	54,923,200
2021-12-10	51.200	52.850	51.110	52.780	40.865	26,079,400
2021-12-09	51.510	52.850	51.510	52.080	40.323	38,325,700
2021-12-08	52.750	53.080	51.030	51.400	39.797	37,429,200
2021-12-07	51.250	52.500	50.400	51.720	40.045	41,575,400
2021-12-06	53.780	53.890	51.250	51.480	39.859	53,724,000
2021-12-03	53.710	54.410	53.100	54.270	42.019	37,574,800
2021-12-02	53.820	55.080	52.770	53.040	41.067	46,361,700
2021-12-01	52.470	55.170	51.860	54.680	42.336	59,810,400
2021-11-30	52.310	54.460	51.910	53.730	41.601	64,598,400
2021-11-29	55.150	55.700	52.110	52.400	40.571	72,660,800
2021-11-26	54.040	54.940	53.250	54.000	41.810	66,561,300
2021-11-24	51.180	51.330	50.710	50.890	39.402	18,556,800
2021-11-23	50.580	51.450	50.300	51.080	39.549	24,946,200
2021-11-22	50.950	51.470	50.380	51.200	39.642	27,287,900
2021-11-19	51.960	52.840	50.680	50.800	39.332	47,966,200
2021-11-18	51.100	51.710	50.610	51.410	39.805	32,872,600
2021-11-17	49.940	51.090	49.690	50.870	39.387	36,889,800
2021-11-16	49.470	50.160	48.890	49.600	38.403	31,297,200
2021-11-15	49.730	50.100	49.370	49.650	38.442	27,763,200
2021-11-12	50.420	50.490	49.570	49.730	38.504	27,780,600
2021-11-11	49.230	50.500	48.730	50.180	38.852	42,370,400
2021-11-10	47.400	49.210	47.400	49.020	37.954	42,696,200
2021-11-09	48.330	48.380	47.150	47.300	36.622	29,920,400
2021-11-08	48.610	48.790	47.600	48.330	37.420	57,423,300
2021-11-05	48.090	48.810	46.550	48.610	37.637	173,959,100
2021-11-04	44.290	44.470	43.310	43.850	33.951	38,172,500
2021-11-03	45.520	45.990	44.480	44.820	34.400	44,593,100
2021-11-02	45.080	46.040	43.050	45.450	34.884	69,248,000
2021-11-01	44.140	44.290	43.440	43.640	33.495	32,681,500
2021-10-29	43.090	43.830	42.860	43.740	33.571	30,307,500
2021-10-28	42.950	43.670	42.940	43.180	33.142	18,023,400
2021-10-27	43.460	43.560	42.680	42.970	32.980	22,317,500
2021-10-26	43.330	43.760	42.920	43.560	33.433	29,729,100
2021-10-25	43.200	43.240	42.570	43.150	33.119	22,846,200
2021-10-22	42.820	43.190	42.630	43.160	33.126	17,183,000
2021-10-21	43.060	43.090	42.430	42.860	32.896	22,142,300
2021-10-20	42.120	43.110	42.100	42.800	32.850	22,788,300
2021-10-19	41.600	42.200	41.540	42.090	32.305	17,159,800

← NewerPage 21 of 21 · 1,255 trading days

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.