Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 38.780 | 39.140 | 38.560 | 39.110 | 35.684 | 16,500 |
| 2024-08-16 | 39.090 | 39.090 | 38.050 | 38.800 | 35.401 | 21,847 |
| 2024-08-15 | 39.430 | 39.700 | 39.050 | 39.410 | 35.958 | 8,537 |
| 2024-08-14 | 39.830 | 39.830 | 39.090 | 39.410 | 35.958 | 14,412 |
| 2024-08-13 | 39.310 | 39.620 | 38.960 | 39.470 | 36.013 | 14,612 |
| 2024-08-12 | 39.440 | 39.440 | 38.840 | 39.100 | 35.675 | 8,806 |
| 2024-08-09 | 40.010 | 40.010 | 39.150 | 39.450 | 35.994 | 9,461 |
| 2024-08-08 | 40.540 | 40.880 | 39.900 | 39.920 | 36.423 | 15,359 |
| 2024-08-07 | 41.790 | 41.830 | 40.370 | 40.540 | 36.989 | 31,149 |
| 2024-08-06 | 41.880 | 42.510 | 41.370 | 41.370 | 37.746 | 30,011 |
| 2024-08-05 | 42.950 | 43.320 | 40.800 | 42.740 | 38.996 | 16,497 |
| 2024-08-02 | 43.210 | 44.900 | 43.080 | 43.360 | 39.562 | 11,936 |
| 2024-08-01 | 43.330 | 44.100 | 42.360 | 44.100 | 40.237 | 16,693 |
| 2024-07-31 | 44.000 | 44.320 | 43.110 | 43.330 | 39.534 | 14,879 |
| 2024-07-30 | 44.050 | 44.830 | 42.000 | 44.830 | 40.903 | 59,516 |
| 2024-07-29 | 42.770 | 43.650 | 42.770 | 43.330 | 39.534 | 17,184 |
| 2024-07-26 | 42.510 | 43.680 | 42.080 | 43.650 | 39.826 | 14,367 |
| 2024-07-25 | 42.140 | 43.560 | 41.530 | 42.850 | 39.096 | 19,227 |
| 2024-07-24 | 41.720 | 42.530 | 41.040 | 42.530 | 38.804 | 17,266 |
| 2024-07-23 | 41.300 | 41.630 | 40.850 | 41.630 | 37.618 | 6,507 |
| 2024-07-22 | 42.070 | 42.070 | 40.810 | 41.100 | 37.139 | 8,609 |
| 2024-07-19 | 41.010 | 41.990 | 41.000 | 41.990 | 37.943 | 12,077 |
| 2024-07-18 | 41.250 | 42.530 | 41.250 | 41.570 | 37.564 | 76,607 |
| 2024-07-17 | 40.120 | 41.400 | 39.980 | 41.200 | 37.230 | 27,746 |
| 2024-07-16 | 39.800 | 40.050 | 39.500 | 39.970 | 36.118 | 11,647 |
| 2024-07-15 | 39.050 | 39.890 | 39.050 | 39.800 | 35.965 | 11,037 |
| 2024-07-12 | 39.150 | 39.750 | 39.010 | 39.010 | 35.251 | 17,031 |
| 2024-07-11 | 39.260 | 39.460 | 38.550 | 38.960 | 35.205 | 14,188 |
| 2024-07-10 | 37.480 | 38.420 | 37.400 | 38.320 | 34.627 | 7,059 |
| 2024-07-09 | 38.030 | 38.070 | 37.140 | 37.490 | 33.877 | 6,741 |
| 2024-07-08 | 38.450 | 38.640 | 38.050 | 38.090 | 34.419 | 6,869 |
| 2024-07-05 | 38.780 | 38.780 | 38.000 | 38.370 | 34.672 | 11,542 |
| 2024-07-04 | 38.650 | 39.110 | 38.100 | 38.860 | 35.115 | 6,985 |
| 2024-07-03 | 39.740 | 39.790 | 38.280 | 38.590 | 34.871 | 17,490 |
| 2024-07-02 | 40.020 | 40.020 | 39.310 | 39.660 | 35.838 | 11,185 |
| 2024-07-01 | 39.400 | 40.000 | 38.900 | 39.940 | 36.091 | 45,058 |
| 2024-06-28 | 38.590 | 39.400 | 38.370 | 39.400 | 35.603 | 84,232 |
| 2024-06-27 | 37.850 | 38.350 | 37.320 | 38.320 | 34.627 | 4,441 |
| 2024-06-26 | 38.250 | 38.500 | 37.310 | 37.990 | 34.329 | 16,779 |
| 2024-06-25 | 38.250 | 38.420 | 37.980 | 38.240 | 34.555 | 14,682 |
| 2024-06-24 | 37.760 | 38.270 | 37.250 | 38.270 | 34.582 | 5,229 |
| 2024-06-21 | 37.020 | 37.880 | 37.020 | 37.760 | 34.121 | 8,430 |
| 2024-06-20 | 37.040 | 38.170 | 36.870 | 37.920 | 34.266 | 13,444 |
| 2024-06-19 | 37.300 | 37.350 | 36.820 | 36.960 | 33.398 | 8,370 |
| 2024-06-18 | 36.650 | 37.270 | 36.360 | 37.270 | 33.678 | 7,703 |
| 2024-06-17 | 36.820 | 37.060 | 36.350 | 36.620 | 33.091 | 5,872 |
| 2024-06-14 | 37.190 | 37.800 | 36.810 | 36.810 | 33.263 | 27,265 |
| 2024-06-13 | 37.520 | 37.520 | 36.900 | 37.190 | 33.606 | 6,478 |
| 2024-06-12 | 37.300 | 37.790 | 37.190 | 37.350 | 33.751 | 7,890 |
| 2024-06-11 | 37.300 | 37.880 | 37.300 | 37.530 | 33.913 | 8,386 |
| 2024-06-10 | 38.380 | 38.470 | 37.220 | 37.660 | 34.031 | 63,583 |
| 2024-06-07 | 37.730 | 38.360 | 37.730 | 38.200 | 34.519 | 89,898 |
| 2024-06-06 | 39.000 | 39.030 | 37.650 | 37.650 | 34.022 | 70,045 |
| 2024-06-05 | 38.760 | 39.200 | 38.520 | 39.200 | 35.422 | 9,096 |
| 2024-06-04 | 38.550 | 39.300 | 38.550 | 38.920 | 35.169 | 18,428 |
| 2024-06-03 | 37.440 | 38.720 | 37.040 | 38.320 | 34.627 | 58,177 |
| 2024-05-31 | 36.810 | 37.700 | 36.810 | 37.440 | 33.832 | 40,461 |
| 2024-05-29 | 36.610 | 36.620 | 35.990 | 36.340 | 32.838 | 3,355 |
| 2024-05-28 | 37.060 | 37.150 | 36.130 | 36.530 | 33.010 | 45,658 |
| 2024-05-27 | 36.500 | 37.390 | 36.500 | 36.970 | 33.407 | 2,598 |
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.