Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.760 | 37.760 | 37.320 | 37.320 | 37.320 | 1,468 |
| 2026-10-15 | 37.250 | 37.770 | 37.250 | 37.530 | 37.530 | 11,080 |
| 2026-10-14 | 35.930 | 37.100 | 35.930 | 36.680 | 36.680 | 7,740 |
| 2026-10-13 | 35.600 | 36.000 | 35.260 | 35.540 | 35.540 | 8,942 |
| 2026-10-09 | 35.150 | 35.240 | 34.650 | 35.150 | 35.150 | 16,587 |
| 2026-10-08 | 35.000 | 35.190 | 34.480 | 35.080 | 35.080 | 10,749 |
| 2026-10-07 | 34.450 | 35.240 | 34.380 | 35.150 | 35.150 | 20,890 |
| 2026-10-06 | 34.000 | 34.420 | 33.900 | 34.110 | 34.110 | 6,498 |
| 2026-10-05 | 34.900 | 34.900 | 33.760 | 34.370 | 34.370 | 19,644 |
| 2026-10-02 | 37.190 | 37.190 | 35.900 | 35.900 | 35.900 | 6,753 |
| 2026-10-01 | 37.240 | 37.240 | 36.700 | 36.820 | 36.820 | 2,875 |
| 2026-09-30 | 37.500 | 37.500 | 36.870 | 36.870 | 36.870 | 20,047 |
| 2026-09-29 | 37.450 | 37.450 | 36.900 | 37.310 | 37.310 | 6,227 |
| 2026-09-28 | 37.200 | 37.700 | 37.010 | 37.450 | 37.450 | 3,453 |
| 2026-09-25 | 37.220 | 37.220 | 36.750 | 37.160 | 37.160 | 1,730 |
| 2026-09-24 | 36.500 | 37.340 | 36.500 | 36.850 | 36.850 | 12,064 |
| 2026-09-23 | 35.560 | 36.390 | 35.560 | 36.180 | 36.180 | 5,337 |
| 2026-09-22 | 35.300 | 35.750 | 35.280 | 35.530 | 35.530 | 731 |
| 2026-09-21 | 35.170 | 35.670 | 35.170 | 35.300 | 35.300 | 5,354 |
| 2026-09-18 | 35.840 | 35.840 | 35.300 | 35.320 | 35.320 | 1,143 |
| 2026-09-17 | 35.150 | 35.870 | 35.150 | 35.620 | 35.620 | 10,885 |
| 2026-09-16 | 35.230 | 35.700 | 35.220 | 35.220 | 35.220 | 9,942 |
| 2026-09-15 | 35.960 | 35.960 | 35.120 | 35.220 | 35.220 | 17,318 |
| 2026-09-14 | 35.630 | 36.490 | 35.600 | 35.600 | 35.600 | 12,053 |
| 2026-09-11 | 35.300 | 35.440 | 35.000 | 35.290 | 35.290 | 4,328 |
| 2026-09-10 | 35.660 | 35.850 | 34.880 | 35.230 | 35.230 | 11,465 |
| 2026-09-09 | 35.400 | 35.660 | 35.200 | 35.660 | 35.660 | 1,330 |
| 2026-09-08 | 36.000 | 36.000 | 35.270 | 35.350 | 35.350 | 18,066 |
| 2026-09-04 | 36.600 | 36.830 | 36.130 | 36.130 | 36.130 | 2,567 |
| 2026-09-03 | 37.090 | 37.250 | 36.330 | 36.600 | 36.600 | 7,710 |
| 2026-09-02 | 37.100 | 37.200 | 36.690 | 36.910 | 36.910 | 5,908 |
| 2026-09-01 | 36.440 | 37.500 | 36.440 | 36.830 | 36.830 | 15,835 |
| 2026-08-31 | 36.520 | 37.180 | 35.750 | 36.440 | 36.440 | 9,864 |
| 2026-08-28 | 36.050 | 36.480 | 36.050 | 36.170 | 36.170 | 10,520 |
| 2026-08-27 | 36.700 | 36.700 | 35.900 | 36.050 | 36.050 | 7,998 |
| 2026-08-26 | 36.500 | 36.760 | 36.330 | 36.480 | 36.480 | 4,531 |
| 2026-08-25 | 36.040 | 36.770 | 35.800 | 36.500 | 36.500 | 7,481 |
| 2026-08-24 | 36.240 | 36.340 | 35.840 | 36.200 | 36.200 | 4,419 |
| 2026-08-21 | 35.360 | 36.650 | 35.360 | 35.880 | 35.880 | 8,615 |
| 2026-08-20 | 36.500 | 36.500 | 35.860 | 36.050 | 36.050 | 3,808 |
| 2026-08-19 | 34.920 | 36.700 | 34.920 | 36.380 | 36.380 | 34,245 |
| 2026-08-18 | 34.880 | 35.610 | 34.880 | 35.450 | 35.450 | 17,276 |
| 2026-08-17 | 34.940 | 35.010 | 34.710 | 34.880 | 34.880 | 6,541 |
| 2026-08-14 | 34.860 | 35.150 | 34.520 | 34.940 | 34.940 | 12,995 |
| 2026-08-13 | 34.000 | 34.940 | 34.000 | 34.800 | 34.800 | 4,170 |
| 2026-08-12 | 34.010 | 34.130 | 33.850 | 33.900 | 33.900 | 7,919 |
| 2026-08-11 | 34.520 | 34.720 | 34.170 | 34.260 | 34.260 | 5,979 |
| 2026-08-10 | 33.950 | 34.720 | 33.710 | 34.560 | 34.560 | 20,541 |
| 2026-08-07 | 33.110 | 33.940 | 33.110 | 33.940 | 33.940 | 6,179 |
| 2026-08-06 | 33.190 | 33.350 | 32.970 | 33.230 | 33.230 | 3,332 |
| 2026-08-05 | 32.660 | 33.020 | 32.340 | 32.860 | 32.860 | 15,828 |
| 2026-08-04 | 31.720 | 32.750 | 31.500 | 32.420 | 32.420 | 18,924 |
| 2026-08-03 | 31.440 | 32.000 | 31.440 | 31.720 | 31.720 | 3,182 |
| 2026-07-31 | 31.740 | 31.930 | 31.440 | 31.440 | 31.440 | 648 |
| 2026-07-30 | 32.270 | 32.270 | 31.150 | 31.430 | 31.430 | 4,384 |
| 2026-07-29 | 32.500 | 32.500 | 31.950 | 31.950 | 31.950 | 7,306 |
| 2026-07-28 | 31.170 | 32.600 | 31.170 | 32.360 | 32.360 | 3,082 |
| 2026-07-27 | 31.000 | 31.740 | 31.000 | 31.660 | 31.660 | 3,476 |
| 2026-07-24 | 31.560 | 31.560 | 31.070 | 31.140 | 31.140 | 4,078 |
| 2026-07-23 | 31.010 | 31.660 | 31.010 | 31.240 | 31.240 | 3,536 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.3788 USD |
| 2026-05-06 | 0.3667 USD |
| 2026-01-21 | 0.3791 USD |
| 2025-11-05 | 0.3887 USD |
| 2025-07-23 | 0.3961 USD |
| 2025-05-07 | 0.4008 USD |
| 2025-01-22 | 0.4212 USD |
| 2024-11-06 | 0.4311 USD |
| 2024-07-24 | 0.4002 USD |
| 2024-05-08 | 0.3844 USD |
| 2024-01-24 | 0.3514 USD |
| 2023-11-08 | 0.3433 USD |
| 2023-07-26 | 0.3450 USD |
| 2023-05-10 | 0.3385 USD |
| 2023-01-24 | 0.3603 USD |
| 2022-11-01 | 0.3544 USD |
| 2022-07-27 | 0.3528 USD |
| 2022-05-11 | 0.3450 USD |
| 2022-01-26 | 0.3421 USD |
| 2021-11-03 | 0.3720 USD |
| 2021-07-28 | 0.3484 USD |
| 2021-05-05 | 0.3330 USD |
| 2021-01-27 | 0.3781 USD |
| 2020-11-04 | 0.3323 USD |
| 2020-07-29 | 1.3625 USD |
| 2020-05-06 | 1.2481 USD |
| 2020-01-29 | 1.1664 USD |
| 2019-11-06 | 0.9990 USD |
| 2019-08-01 | 1.4982 USD |
| 2019-05-08 | 1.3869 USD |
| 2019-01-30 | 1.3597 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.