Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 33.310 | 33.750 | 33.220 | 33.510 | 29.950 | 37,740 |
| 2024-02-27 | 34.010 | 34.010 | 33.220 | 33.240 | 29.709 | 70,505 |
| 2024-02-26 | 34.600 | 34.700 | 33.780 | 33.940 | 30.334 | 20,941 |
| 2024-02-23 | 34.300 | 35.040 | 34.300 | 34.700 | 31.013 | 14,860 |
| 2024-02-22 | 33.770 | 34.230 | 33.650 | 34.190 | 30.558 | 19,394 |
| 2024-02-21 | 34.390 | 34.390 | 33.780 | 34.060 | 30.441 | 29,792 |
| 2024-02-20 | 34.560 | 34.560 | 33.870 | 33.910 | 30.307 | 15,242 |
| 2024-02-19 | 34.990 | 34.990 | 34.150 | 34.560 | 30.888 | 10,333 |
| 2024-02-16 | 34.600 | 34.600 | 33.870 | 34.280 | 30.638 | 7,501 |
| 2024-02-15 | 33.600 | 34.500 | 33.600 | 34.080 | 30.459 | 38,087 |
| 2024-02-14 | 33.630 | 33.710 | 33.420 | 33.610 | 30.039 | 10,783 |
| 2024-02-09 | 33.770 | 34.350 | 33.770 | 34.140 | 30.513 | 66,770 |
| 2024-02-08 | 34.000 | 34.490 | 34.000 | 34.420 | 30.763 | 45,237 |
| 2024-02-07 | 34.020 | 34.300 | 33.870 | 34.200 | 30.567 | 70,984 |
| 2024-02-06 | 33.000 | 34.320 | 33.000 | 34.020 | 30.406 | 141,261 |
| 2024-02-05 | 33.380 | 33.800 | 33.100 | 33.100 | 29.583 | 82,709 |
| 2024-02-02 | 33.440 | 33.750 | 33.150 | 33.370 | 29.825 | 15,977 |
| 2024-02-01 | 34.000 | 34.000 | 32.910 | 33.400 | 29.852 | 110,377 |
| 2024-01-31 | 33.580 | 33.960 | 33.150 | 33.720 | 30.138 | 130,845 |
| 2024-01-30 | 34.000 | 35.030 | 33.440 | 33.580 | 30.012 | 171,697 |
| 2024-01-29 | 33.780 | 34.180 | 33.690 | 34.000 | 30.388 | 64,737 |
| 2024-01-26 | 33.870 | 34.200 | 33.700 | 33.700 | 30.120 | 58,023 |
| 2024-01-25 | 34.620 | 34.620 | 33.760 | 33.880 | 30.281 | 19,709 |
| 2024-01-24 | 35.220 | 35.400 | 34.850 | 34.970 | 31.255 | 3,183 |
| 2024-01-23 | 35.240 | 35.540 | 34.960 | 35.220 | 31.164 | 4,767 |
| 2024-01-22 | 34.900 | 35.390 | 34.750 | 35.240 | 31.182 | 13,970 |
| 2024-01-19 | 34.530 | 34.920 | 34.370 | 34.780 | 30.775 | 10,550 |
| 2024-01-18 | 34.670 | 34.980 | 34.140 | 34.530 | 30.554 | 17,539 |
| 2024-01-17 | 35.050 | 35.210 | 34.530 | 34.670 | 30.678 | 2,045 |
| 2024-01-16 | 35.210 | 35.210 | 34.700 | 34.780 | 30.775 | 5,131 |
| 2024-01-15 | 34.510 | 35.210 | 34.400 | 35.210 | 31.155 | 7,172 |
| 2024-01-12 | 34.500 | 34.980 | 34.400 | 34.800 | 30.793 | 4,148 |
| 2024-01-11 | 35.540 | 35.540 | 34.500 | 34.500 | 30.527 | 8,271 |
| 2024-01-10 | 36.000 | 36.080 | 35.360 | 35.390 | 31.315 | 7,888 |
| 2024-01-09 | 36.250 | 36.480 | 35.930 | 36.000 | 31.854 | 13,022 |
| 2024-01-08 | 35.230 | 36.100 | 35.230 | 36.100 | 31.943 | 4,667 |
| 2024-01-05 | 35.640 | 35.950 | 35.190 | 35.950 | 31.810 | 26,740 |
| 2024-01-04 | 36.560 | 36.800 | 35.560 | 35.640 | 31.536 | 21,835 |
| 2024-01-03 | 36.750 | 37.080 | 36.200 | 36.560 | 32.350 | 14,356 |
| 2024-01-02 | 34.860 | 37.100 | 34.860 | 36.760 | 32.527 | 174,893 |
| 2023-12-28 | 34.470 | 35.090 | 34.470 | 34.680 | 30.686 | 17,489 |
| 2023-12-27 | 34.600 | 34.680 | 34.310 | 34.470 | 30.501 | 7,538 |
| 2023-12-26 | 34.980 | 34.980 | 34.100 | 34.190 | 30.253 | 7,914 |
| 2023-12-22 | 34.500 | 34.980 | 34.310 | 34.450 | 30.483 | 23,514 |
| 2023-12-21 | 34.490 | 34.500 | 33.900 | 34.500 | 30.527 | 51,213 |
| 2023-12-20 | 33.980 | 34.500 | 33.860 | 33.950 | 30.040 | 97,796 |
| 2023-12-19 | 33.430 | 34.370 | 33.140 | 33.960 | 30.049 | 37,267 |
| 2023-12-18 | 33.040 | 33.650 | 32.870 | 33.030 | 29.226 | 19,626 |
| 2023-12-15 | 32.520 | 33.340 | 32.220 | 32.760 | 28.987 | 48,594 |
| 2023-12-14 | 32.900 | 33.340 | 32.000 | 32.000 | 28.315 | 66,582 |
| 2023-12-13 | 34.950 | 34.950 | 32.010 | 32.930 | 29.138 | 480,475 |
| 2023-12-12 | 35.300 | 35.700 | 35.180 | 35.500 | 31.412 | 40,573 |
| 2023-12-11 | 35.490 | 35.770 | 35.190 | 35.250 | 31.191 | 8,350 |
| 2023-12-08 | 35.650 | 35.650 | 35.140 | 35.380 | 31.306 | 20,653 |
| 2023-12-07 | 35.220 | 35.440 | 35.010 | 35.040 | 31.005 | 14,592 |
| 2023-12-06 | 35.820 | 36.000 | 35.220 | 35.220 | 31.164 | 5,628 |
| 2023-12-05 | 36.330 | 36.640 | 35.820 | 35.820 | 31.695 | 9,597 |
| 2023-12-04 | 35.950 | 36.580 | 35.460 | 36.050 | 31.899 | 17,100 |
| 2023-12-01 | 37.230 | 37.230 | 34.950 | 35.300 | 31.235 | 62,389 |
| 2023-11-30 | 36.840 | 37.580 | 36.840 | 37.240 | 32.952 | 7,667 |
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.