Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.380	34.380	33.340	33.340	32.567	3,873
2026-04-24	33.690	34.380	33.390	34.380	33.583	5,297
2026-04-23	33.500	33.500	32.730	33.090	32.323	8,001
2026-04-22	34.240	34.240	33.250	33.350	32.577	10,675
2026-04-20	34.250	34.700	34.240	34.340	33.544	3,771
2026-04-17	33.600	34.450	33.600	34.240	33.446	8,191
2026-04-16	34.000	34.360	33.900	33.900	33.114	2,875
2026-04-15	33.850	34.140	33.660	34.000	33.212	4,240
2026-04-14	34.000	34.070	33.720	33.850	33.065	9,608
2026-04-13	33.610	34.400	33.540	34.000	33.212	10,971
2026-04-10	34.500	34.500	33.500	33.600	32.821	16,738
2026-04-09	35.100	35.100	34.410	34.580	33.779	2,756
2026-04-08	35.220	35.220	34.300	34.930	34.120	6,730
2026-04-07	35.510	35.670	34.560	34.870	34.062	9,423
2026-04-06	36.450	36.500	35.610	35.610	34.785	4,298
2026-04-02	36.700	37.070	36.360	36.450	35.605	9,628
2026-04-01	36.220	36.880	36.220	36.700	35.849	4,341
2026-03-31	36.600	36.800	36.090	36.220	35.381	4,004
2026-03-30	35.400	36.440	35.400	36.320	35.478	4,461
2026-03-27	35.870	36.400	35.400	35.400	34.580	3,293
2026-03-26	35.570	36.300	35.320	35.320	34.501	1,505
2026-03-25	35.500	35.850	35.350	35.570	34.746	2,518
2026-03-24	34.890	35.600	34.890	35.430	34.609	3,471
2026-03-23	35.970	35.970	34.960	35.100	34.286	6,162
2026-03-20	36.040	36.390	35.510	35.980	35.146	39,398
2026-03-19	35.720	36.310	35.710	36.080	35.244	7,631
2026-03-18	36.100	36.100	35.000	35.830	35.000	1,253
2026-03-17	34.780	36.000	34.710	35.910	35.078	12,580
2026-03-16	35.010	35.350	34.700	34.780	33.974	9,533
2026-03-13	35.390	35.550	35.040	35.510	34.687	2,773
2026-03-12	35.300	35.380	34.760	35.160	34.345	3,500
2026-03-11	35.140	35.300	34.840	35.110	34.296	3,856
2026-03-10	34.310	35.060	34.310	34.870	34.062	8,374
2026-03-09	35.000	35.290	34.300	34.310	33.515	10,729
2026-03-06	35.240	35.500	34.770	35.300	34.482	1,109
2026-03-05	35.040	35.080	34.500	34.970	34.159	5,544
2026-03-04	35.340	35.340	34.400	34.690	33.886	3,199
2026-03-03	34.810	35.550	34.810	35.000	34.189	7,710
2026-03-02	35.720	35.900	35.160	35.240	34.423	10,686
2026-02-27	35.130	35.440	34.880	35.370	34.550	4,664
2026-02-26	35.010	35.010	34.650	34.790	33.984	5,551
2026-02-25	35.280	35.280	34.490	34.670	33.866	5,852
2026-02-24	34.820	35.450	34.820	34.930	34.120	5,664
2026-02-23	34.230	34.960	34.220	34.820	34.013	8,519
2026-02-20	35.200	35.200	34.170	34.370	33.573	12,526
2026-02-19	36.080	36.080	34.750	34.890	34.081	8,572
2026-02-18	35.500	36.010	35.410	35.750	34.921	1,928
2026-02-13	36.200	36.500	35.740	36.010	35.175	4,445
2026-02-12	36.250	36.250	35.510	35.840	35.009	4,572
2026-02-11	36.000	36.190	35.440	35.900	35.068	8,455
2026-02-10	34.600	35.990	34.600	35.870	35.039	8,179
2026-02-09	35.480	35.550	34.800	35.230	34.413	1,729
2026-02-06	34.600	35.650	34.490	35.120	34.306	10,967
2026-02-05	35.000	35.650	34.800	34.820	34.013	5,251
2026-02-04	34.000	35.390	33.700	35.170	34.355	23,144
2026-02-03	34.040	34.050	32.890	33.670	32.890	35,259
2026-02-02	34.990	35.000	34.630	34.800	33.993	7,331
2026-01-30	34.140	34.800	33.950	34.670	33.866	30,940
2026-01-29	33.700	34.130	33.600	33.800	33.017	12,505
2026-01-28	34.190	34.190	33.530	33.530	32.753	23,680

← NewerPage 3 of 5 · 247 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.