Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	42.160	42.210	41.660	41.850	32.121	16,222,300
2021-10-11	42.450	42.620	42.010	42.060	32.282	11,984,200
2021-10-08	42.730	42.910	42.340	42.450	32.581	12,778,600
2021-10-07	42.520	42.960	42.210	42.740	32.804	19,778,300
2021-10-06	42.060	42.200	41.690	42.020	32.251	30,483,800
2021-10-05	42.530	42.790	42.280	42.320	32.482	19,342,600
2021-10-04	42.930	43.350	42.210	42.420	32.558	28,906,500
2021-10-01	42.520	43.100	41.700	42.930	32.950	38,483,000
2021-09-30	43.790	44.050	42.970	43.010	33.011	21,103,300
2021-09-29	43.220	43.690	43.080	43.530	33.410	18,037,200
2021-09-28	43.070	43.280	42.430	43.040	33.034	28,512,200
2021-09-27	43.920	44.130	43.510	43.570	33.441	19,955,900
2021-09-24	44.070	44.410	43.810	43.940	33.725	16,150,700
2021-09-23	44.280	44.720	44.150	44.190	33.917	19,719,200
2021-09-22	43.990	44.390	43.830	43.950	33.733	22,616,700
2021-09-21	44.250	44.730	43.850	43.920	33.710	23,645,600
2021-09-20	43.390	44.650	43.390	44.200	33.924	41,873,000
2021-09-17	44.170	44.460	43.310	43.890	33.687	56,370,500
2021-09-16	44.880	44.990	44.030	44.470	34.132	22,424,200
2021-09-15	44.560	45.370	44.470	44.770	34.362	28,674,600
2021-09-14	44.670	45.260	44.550	44.710	34.316	24,100,200
2021-09-13	45.740	45.830	44.200	44.580	34.216	37,086,200
2021-09-10	46.270	46.350	45.510	45.590	34.991	20,801,500
2021-09-09	46.470	46.720	45.850	46.030	35.329	21,695,300
2021-09-08	46.510	46.790	46.250	46.510	35.697	15,839,600
2021-09-07	46.990	47.500	46.540	46.750	35.882	26,236,900
2021-09-03	46.900	47.030	46.340	46.840	35.951	20,817,200
2021-09-02	46.480	46.870	46.130	46.840	35.951	26,106,300
2021-09-01	46.190	46.260	45.420	46.040	35.337	32,900,100
2021-08-31	46.720	47.140	45.930	46.070	35.360	34,547,800
2021-08-30	46.200	47.160	46.160	46.760	35.889	25,774,400
2021-08-27	47.370	47.500	46.530	46.600	35.767	32,924,500
2021-08-26	47.700	48.160	47.300	47.380	36.365	29,029,300
2021-08-25	48.040	48.280	46.930	47.510	36.465	51,036,800
2021-08-24	49.740	50.050	48.240	48.380	37.133	52,624,100
2021-08-23	50.290	51.360	49.600	49.930	38.322	88,652,400
2021-08-20	48.980	49.730	48.660	48.720	37.394	35,157,500
2021-08-19	48.500	49.960	48.260	48.800	37.455	57,741,600
2021-08-18	50.230	51.860	49.170	49.310	37.847	88,598,000
2021-08-17	48.780	50.490	48.710	50.420	38.698	68,817,000
2021-08-16	48.230	48.970	47.510	48.910	37.540	38,045,800
2021-08-13	47.410	48.500	47.320	48.480	37.209	35,379,200
2021-08-12	46.500	47.400	46.340	47.240	36.258	29,676,400
2021-08-11	47.780	48.080	46.260	46.310	35.544	50,878,200
2021-08-10	46.200	48.570	45.890	48.190	36.987	81,189,400
2021-08-09	45.110	46.030	45.110	45.980	35.291	32,374,300
2021-08-06	45.090	45.310	44.630	45.070	34.592	20,413,000
2021-08-05	45.000	45.140	44.700	45.060	34.585	23,505,400
2021-08-04	45.350	45.800	45.010	45.190	34.684	43,391,200
2021-08-03	44.170	45.860	44.070	45.680	35.060	45,643,300
2021-08-02	43.300	44.140	43.250	43.960	33.740	43,066,900
2021-07-30	42.880	43.190	42.690	42.810	32.858	24,763,300
2021-07-29	43.230	43.300	42.620	42.790	32.842	29,015,000
2021-07-28	42.350	43.740	42.250	43.450	33.050	53,822,400
2021-07-27	41.820	42.200	41.580	42.100	32.023	32,544,100
2021-07-26	41.620	41.940	41.390	41.810	31.802	23,720,000
2021-07-23	41.460	41.830	41.420	41.680	31.703	21,609,200
2021-07-22	41.120	41.550	40.900	41.470	31.543	18,913,300
2021-07-21	41.240	41.240	40.520	41.020	31.201	27,530,200
2021-07-20	40.250	41.710	40.200	41.050	31.224	48,804,100

← NewerPage 22 of 79 · 4,730 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.