Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 36.900 | 37.290 | 36.750 | 37.240 | 33.651 | 39,073 |
| 2024-05-23 | 38.110 | 38.110 | 36.960 | 37.050 | 33.480 | 41,327 |
| 2024-05-22 | 36.490 | 38.020 | 36.490 | 38.020 | 34.356 | 9,613 |
| 2024-05-21 | 36.690 | 36.700 | 36.220 | 36.700 | 33.163 | 3,867 |
| 2024-05-20 | 36.660 | 36.760 | 36.370 | 36.610 | 33.082 | 40,259 |
| 2024-05-17 | 37.120 | 37.120 | 36.450 | 36.580 | 33.055 | 5,466 |
| 2024-05-16 | 37.000 | 37.150 | 36.730 | 37.120 | 33.543 | 11,992 |
| 2024-05-15 | 36.480 | 37.160 | 36.480 | 37.000 | 33.434 | 8,564 |
| 2024-05-14 | 36.500 | 36.770 | 36.130 | 36.320 | 32.820 | 3,072 |
| 2024-05-13 | 35.510 | 36.800 | 35.490 | 36.540 | 33.019 | 12,305 |
| 2024-05-10 | 36.120 | 36.290 | 35.900 | 36.090 | 32.612 | 4,511 |
| 2024-05-09 | 35.950 | 36.270 | 35.310 | 36.120 | 32.639 | 8,895 |
| 2024-05-08 | 35.200 | 36.100 | 35.170 | 36.100 | 32.621 | 28,734 |
| 2024-05-07 | 35.110 | 35.950 | 34.810 | 35.190 | 31.451 | 24,611 |
| 2024-05-06 | 35.260 | 35.840 | 35.260 | 35.830 | 32.023 | 11,022 |
| 2024-05-03 | 35.480 | 35.480 | 34.810 | 34.810 | 31.112 | 29,958 |
| 2024-05-02 | 34.500 | 35.660 | 34.500 | 35.490 | 31.720 | 39,131 |
| 2024-04-30 | 33.100 | 33.390 | 33.030 | 33.250 | 29.718 | 3,675 |
| 2024-04-29 | 32.430 | 32.950 | 32.430 | 32.840 | 29.351 | 21,664 |
| 2024-04-26 | 32.620 | 32.670 | 32.400 | 32.530 | 29.074 | 43,906 |
| 2024-04-25 | 33.870 | 34.100 | 32.580 | 32.580 | 29.119 | 12,221 |
| 2024-04-24 | 33.700 | 34.020 | 33.640 | 33.740 | 30.155 | 2,777 |
| 2024-04-23 | 34.090 | 34.140 | 33.600 | 33.700 | 30.120 | 1,082 |
| 2024-04-22 | 33.950 | 34.250 | 33.780 | 34.100 | 30.477 | 12,708 |
| 2024-04-19 | 33.390 | 33.950 | 33.210 | 33.950 | 30.343 | 7,749 |
| 2024-04-18 | 33.450 | 33.450 | 33.200 | 33.270 | 29.735 | 2,758 |
| 2024-04-17 | 34.010 | 34.010 | 33.120 | 33.450 | 29.896 | 6,510 |
| 2024-04-16 | 33.840 | 34.180 | 33.800 | 33.880 | 30.281 | 4,008 |
| 2024-04-15 | 33.200 | 33.810 | 33.200 | 33.600 | 30.030 | 28,528 |
| 2024-04-12 | 33.650 | 33.750 | 33.140 | 33.200 | 29.673 | 4,020 |
| 2024-04-11 | 33.280 | 33.630 | 33.280 | 33.480 | 29.923 | 1,913 |
| 2024-04-10 | 33.690 | 33.700 | 33.170 | 33.450 | 29.896 | 6,622 |
| 2024-04-09 | 33.370 | 34.250 | 33.360 | 33.500 | 29.941 | 4,842 |
| 2024-04-08 | 33.830 | 33.830 | 33.500 | 33.530 | 29.968 | 7,791 |
| 2024-04-05 | 33.570 | 33.840 | 33.300 | 33.840 | 30.245 | 3,274 |
| 2024-04-04 | 34.480 | 34.480 | 33.680 | 33.730 | 30.147 | 13,851 |
| 2024-04-03 | 34.850 | 35.150 | 34.340 | 34.340 | 30.692 | 25,810 |
| 2024-04-02 | 35.020 | 35.020 | 34.700 | 34.850 | 31.148 | 6,950 |
| 2024-04-01 | 34.970 | 35.190 | 34.860 | 35.100 | 31.371 | 2,174 |
| 2024-03-28 | 34.590 | 35.180 | 34.590 | 34.900 | 31.192 | 3,243 |
| 2024-03-27 | 34.370 | 34.740 | 34.370 | 34.730 | 31.040 | 7,259 |
| 2024-03-26 | 34.190 | 34.400 | 34.000 | 34.370 | 30.719 | 10,507 |
| 2024-03-25 | 34.330 | 34.330 | 33.810 | 34.190 | 30.558 | 13,034 |
| 2024-03-22 | 34.500 | 34.700 | 34.200 | 34.340 | 30.692 | 13,886 |
| 2024-03-21 | 34.400 | 34.800 | 34.400 | 34.450 | 30.790 | 4,975 |
| 2024-03-20 | 34.730 | 34.730 | 34.110 | 34.490 | 30.826 | 14,332 |
| 2024-03-19 | 34.690 | 35.050 | 34.500 | 34.730 | 31.040 | 66,019 |
| 2024-03-18 | 35.000 | 35.000 | 34.470 | 34.690 | 31.005 | 37,291 |
| 2024-03-15 | 35.100 | 35.320 | 34.800 | 34.990 | 31.273 | 149,128 |
| 2024-03-14 | 35.400 | 35.400 | 34.670 | 35.000 | 31.282 | 26,042 |
| 2024-03-13 | 35.000 | 35.670 | 35.000 | 35.320 | 31.568 | 42,586 |
| 2024-03-12 | 35.190 | 35.350 | 34.610 | 34.790 | 31.094 | 3,077 |
| 2024-03-11 | 34.050 | 35.250 | 33.990 | 35.160 | 31.425 | 43,213 |
| 2024-03-08 | 33.180 | 33.950 | 33.180 | 33.930 | 30.325 | 15,424 |
| 2024-03-07 | 33.530 | 33.760 | 33.100 | 33.100 | 29.583 | 7,655 |
| 2024-03-06 | 32.240 | 33.690 | 32.240 | 33.540 | 29.977 | 187,126 |
| 2024-03-05 | 31.970 | 32.650 | 31.830 | 32.240 | 28.815 | 38,472 |
| 2024-03-04 | 32.920 | 33.030 | 31.660 | 31.890 | 28.502 | 123,508 |
| 2024-03-01 | 33.180 | 33.330 | 32.870 | 32.920 | 29.423 | 111,258 |
| 2024-02-29 | 33.580 | 33.900 | 33.200 | 33.200 | 29.673 | 6,230 |
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.