Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	26.740	26.850	25.840	26.020	23.073	45,262,200
2024-11-13	26.230	26.750	25.980	26.720	23.694	47,983,100
2024-11-12	26.230	26.440	25.950	26.190	23.224	53,035,200
2024-11-11	26.720	26.830	26.220	26.240	23.269	54,329,300
2024-11-08	27.110	27.150	26.710	26.720	23.694	55,951,300
2024-11-07	27.530	27.590	27.340	27.460	23.978	48,484,800
2024-11-06	27.930	27.990	27.080	27.360	23.891	65,749,500
2024-11-05	27.740	28.000	27.580	27.990	24.441	44,175,800
2024-11-04	28.100	28.140	27.730	27.760	24.240	41,347,800
2024-11-01	28.480	28.540	28.050	28.090	24.528	46,894,600
2024-10-31	28.450	28.640	28.290	28.300	24.711	37,909,600
2024-10-30	28.310	28.600	28.190	28.520	24.904	47,104,000
2024-10-29	29.010	29.170	28.030	28.460	24.851	102,267,000
2024-10-28	28.600	28.940	28.560	28.860	25.200	37,922,500
2024-10-25	28.680	28.730	28.440	28.450	24.842	26,091,100
2024-10-24	28.860	28.980	28.500	28.640	25.008	31,473,600
2024-10-23	28.870	29.110	28.670	28.860	25.200	22,217,600
2024-10-22	28.900	28.990	28.600	28.840	25.183	29,036,400
2024-10-21	29.220	29.220	28.880	28.930	25.262	23,395,700
2024-10-18	29.300	29.370	29.080	29.220	25.515	24,244,900
2024-10-17	29.480	29.530	29.220	29.270	25.558	23,779,200
2024-10-16	29.500	29.820	29.430	29.670	25.908	28,414,800
2024-10-15	29.090	29.740	29.070	29.440	25.707	29,009,900
2024-10-14	29.160	29.170	28.850	29.080	25.393	23,594,200
2024-10-11	29.360	29.440	28.950	29.160	25.462	29,617,600
2024-10-10	29.890	30.080	29.280	29.340	25.620	34,347,700
2024-10-09	29.220	30.430	29.100	30.190	26.362	44,244,800
2024-10-08	29.210	29.490	29.000	29.180	25.480	29,126,600
2024-10-07	29.370	29.840	29.110	29.200	25.497	51,426,600
2024-10-04	28.290	28.590	28.240	28.580	24.956	28,769,000
2024-10-03	28.500	28.520	28.260	28.340	24.746	25,678,900
2024-10-02	28.600	28.770	28.380	28.610	24.982	24,957,200
2024-10-01	29.050	29.080	28.530	28.670	25.035	30,725,100
2024-09-30	29.110	29.190	28.780	28.940	25.270	27,464,700
2024-09-27	29.020	29.230	28.920	29.090	25.401	25,013,000
2024-09-26	28.480	29.010	28.310	28.970	25.296	32,310,400
2024-09-25	29.600	29.710	28.910	28.930	25.262	30,712,700
2024-09-24	29.250	29.590	29.150	29.500	25.759	21,446,200
2024-09-23	29.430	29.470	29.180	29.310	25.593	23,126,200
2024-09-20	29.540	29.550	29.230	29.420	25.689	56,877,400
2024-09-19	29.890	30.350	29.520	29.660	25.899	22,653,200
2024-09-18	30.000	30.140	29.730	29.750	25.978	25,812,800
2024-09-17	30.050	30.140	29.600	29.830	26.047	27,055,300
2024-09-16	29.570	30.140	29.440	30.070	26.257	29,224,600
2024-09-13	29.160	29.320	28.990	29.270	25.558	19,987,700
2024-09-12	29.580	29.710	28.760	29.160	25.462	32,511,800
2024-09-11	29.680	29.700	29.140	29.660	25.899	31,943,100
2024-09-10	29.420	29.760	29.190	29.740	25.969	32,378,800
2024-09-09	28.540	29.590	28.450	29.410	25.681	36,558,400
2024-09-06	28.560	28.770	28.280	28.560	24.938	31,214,500
2024-09-05	28.430	28.800	28.350	28.510	24.895	25,927,200
2024-09-04	28.290	28.540	28.200	28.390	24.790	23,510,500
2024-09-03	28.650	28.920	28.140	28.300	24.711	44,499,600
2024-08-30	28.720	29.050	28.670	29.010	25.331	37,137,600
2024-08-29	28.870	28.890	28.530	28.720	25.078	19,229,800
2024-08-28	28.780	29.080	28.640	28.750	25.104	19,874,100
2024-08-27	28.980	29.040	28.560	28.820	25.165	16,184,600
2024-08-26	28.920	29.050	28.770	28.920	25.253	16,506,000
2024-08-23	28.820	28.940	28.640	28.900	25.235	21,885,300
2024-08-22	29.020	29.130	28.540	28.780	25.131	20,241,500

← NewerPage 9 of 21 · 1,255 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.