Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.840	31.840	31.350	31.650	31.258	2,466
2026-07-21	31.600	31.650	31.370	31.520	31.130	1,873
2026-07-20	32.530	32.530	31.440	31.600	31.209	1,362
2026-07-17	32.280	32.880	31.950	32.200	31.813	13,326
2026-07-16	30.690	32.300	30.690	31.940	31.556	14,674
2026-07-15	30.690	31.510	30.690	31.320	30.944	4,252
2026-07-14	31.300	31.300	30.620	30.690	30.321	5,178
2026-07-13	31.170	31.610	31.070	31.330	30.954	10,621
2026-07-10	31.150	31.200	30.890	31.170	30.795	1,846
2026-07-09	31.400	31.400	30.950	30.970	30.598	733
2026-07-08	31.250	31.420	30.730	31.140	30.766	3,022
2026-07-07	30.530	31.290	30.530	30.800	30.430	8,647
2026-07-06	31.350	31.410	30.450	30.510	30.143	7,589
2026-07-03	31.930	31.930	31.350	31.350	30.973	435
2026-07-02	31.370	31.990	31.110	31.610	31.230	2,242
2026-07-01	31.350	31.400	30.950	31.050	30.677	7,945
2026-06-30	31.720	31.720	30.990	31.030	30.657	5,077
2026-06-29	31.300	31.750	31.230	31.400	31.023	13,135
2026-06-26	30.700	31.460	30.700	31.110	30.736	7,222
2026-06-25	31.440	31.640	30.500	30.500	30.133	10,356
2026-06-24	32.400	32.620	31.150	31.150	30.776	13,401
2026-06-23	31.720	32.550	31.720	32.070	31.685	1,431
2026-06-22	32.720	32.720	32.070	32.310	31.922	3,070
2026-06-19	32.720	32.860	32.500	32.720	32.327	751
2026-06-18	32.670	32.990	32.240	32.390	32.001	18,499
2026-06-17	33.160	33.200	32.800	33.110	32.712	2,133
2026-06-16	32.710	33.220	32.650	32.830	32.435	5,096
2026-06-15	33.250	33.300	32.890	32.980	32.584	3,646
2026-06-12	33.310	33.560	33.040	33.250	32.850	1,845
2026-06-11	33.100	34.000	33.070	33.360	32.959	11,148
2026-06-10	33.120	33.340	33.070	33.080	32.682	981
2026-06-09	32.950	33.510	32.920	33.120	32.722	7,092
2026-06-08	33.870	34.000	33.130	33.130	32.732	4,537
2026-06-05	32.450	33.870	32.450	33.870	33.463	9,706
2026-06-03	31.600	32.400	31.600	32.030	31.645	3,202
2026-06-02	32.410	32.410	31.750	31.980	31.596	3,761
2026-06-01	32.840	32.840	32.040	32.210	31.823	1,607
2026-05-29	32.800	33.090	32.790	32.840	32.445	7,633
2026-05-28	32.610	33.120	32.610	32.800	32.406	1,527
2026-05-27	32.290	33.560	32.290	33.010	32.613	15,321
2026-05-26	32.880	32.880	32.200	32.280	31.892	1,428
2026-05-25	32.700	32.890	31.880	32.890	32.495	838
2026-05-22	32.280	32.700	32.280	32.430	32.040	3,789
2026-05-21	32.360	32.420	32.180	32.280	31.892	2,628
2026-05-20	31.810	32.810	31.810	32.200	31.813	11,035
2026-05-19	31.570	32.800	31.570	32.160	31.774	5,066
2026-05-18	31.580	31.830	31.530	31.550	31.171	4,093
2026-05-15	32.550	32.650	31.910	31.910	31.527	6,047
2026-05-14	32.360	32.440	32.110	32.220	31.833	1,292
2026-05-13	31.760	32.510	31.510	32.370	31.981	3,428
2026-05-12	31.480	31.980	31.480	31.570	31.191	2,317
2026-05-11	31.400	32.030	31.400	31.450	31.072	4,370
2026-05-08	32.320	32.320	31.460	31.560	31.181	8,985
2026-05-07	32.230	32.470	31.600	32.010	31.625	13,690
2026-05-06	32.790	32.890	32.310	32.540	32.149	9,626
2026-05-05	33.000	33.000	32.030	32.460	31.708	10,003
2026-05-04	32.790	32.880	32.500	32.670	31.913	6,888
2026-04-30	32.710	33.570	32.710	32.800	32.040	7,441
2026-04-29	33.140	33.160	32.760	32.800	32.040	1,835
2026-04-28	34.020	34.440	32.800	32.800	32.040	6,220

← NewerPage 2 of 21 · 1,248 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.