Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	34.330	34.900	33.890	34.240	33.446	26,972
2026-01-26	34.350	34.350	33.800	34.060	33.271	6,488
2026-01-23	33.750	34.190	33.750	33.800	33.017	33,256
2026-01-22	34.700	34.700	33.590	34.340	33.544	5,534
2026-01-21	34.580	34.580	33.880	34.400	33.603	4,320
2026-01-20	34.500	34.510	33.800	34.240	33.076	6,944
2026-01-19	34.610	34.720	34.010	34.490	33.318	737
2026-01-16	34.560	34.850	34.360	34.380	33.211	8,117
2026-01-15	34.700	34.760	34.150	34.540	33.366	7,271
2026-01-14	33.500	34.650	33.370	34.460	33.289	14,566
2026-01-13	34.310	34.310	33.620	33.620	32.477	9,157
2026-01-12	34.300	34.650	33.800	33.980	32.825	42,134
2026-01-09	34.040	34.250	33.850	34.100	32.941	8,395
2026-01-08	33.910	34.430	33.860	34.040	32.883	11,346
2026-01-07	34.470	34.770	33.890	33.930	32.777	3,680
2026-01-06	33.880	34.850	33.880	34.130	32.970	20,112
2026-01-05	34.170	34.500	33.760	34.500	33.327	15,605
2026-01-02	34.470	34.470	33.820	33.830	32.680	10,215
2025-12-30	34.990	34.990	34.280	34.500	33.327	3,831
2025-12-29	34.390	35.100	34.390	34.830	33.646	5,579
2025-12-26	34.720	35.100	34.490	35.100	33.907	14,068
2025-12-23	35.120	35.390	34.370	34.370	33.202	11,908
2025-12-22	34.520	35.430	34.520	35.200	34.003	10,318
2025-12-19	34.720	35.270	34.500	34.990	33.801	9,095
2025-12-18	34.790	34.900	34.500	34.720	33.540	3,448
2025-12-17	35.060	35.150	34.540	34.540	33.366	6,997
2025-12-16	36.530	36.530	34.100	34.710	33.530	27,325
2025-12-15	35.400	36.530	34.780	36.530	35.288	3,909
2025-12-12	35.000	35.300	34.610	35.300	34.100	7,317
2025-12-11	35.000	35.200	34.610	34.730	33.549	17,273
2025-12-10	34.770	35.250	34.630	35.130	33.936	10,656
2025-12-09	35.380	35.690	34.200	34.420	33.250	29,395
2025-12-08	35.000	35.520	35.000	35.010	33.820	19,279
2025-12-05	34.250	35.630	34.150	35.460	34.255	9,186
2025-12-04	34.340	34.340	33.620	34.020	32.864	15,802
2025-12-03	33.850	34.350	33.490	34.350	33.182	9,028
2025-12-02	33.820	34.010	33.430	33.510	32.371	4,404
2025-12-01	34.280	34.650	33.820	33.820	32.670	15,787
2025-11-28	34.710	34.710	34.230	34.280	33.115	9,323
2025-11-27	34.850	35.400	34.360	34.360	33.192	2,802
2025-11-26	34.520	34.680	34.250	34.600	33.424	10,520
2025-11-25	34.000	35.060	33.900	34.550	33.376	15,478
2025-11-24	33.730	34.370	33.080	34.190	33.028	23,498
2025-11-21	33.000	34.450	32.930	33.780	32.632	27,817
2025-11-19	33.830	34.000	33.060	33.070	31.946	39,944
2025-11-18	33.740	33.960	33.250	33.820	32.670	21,716
2025-11-17	33.230	33.950	33.230	33.400	32.265	22,959
2025-11-14	34.360	34.360	33.080	33.200	32.071	53,369
2025-11-13	34.400	34.990	34.010	34.010	32.854	51,080
2025-11-12	33.640	34.320	33.390	34.050	32.893	25,356
2025-11-11	32.350	33.600	32.250	33.430	32.294	6,829
2025-11-10	32.940	33.090	31.830	32.350	31.250	32,084
2025-11-07	32.780	32.860	32.220	32.370	31.270	11,701
2025-11-06	32.240	33.160	32.000	32.610	31.502	13,218
2025-11-05	32.690	33.760	32.500	32.890	31.772	2,858
2025-11-04	33.320	33.900	32.650	32.690	31.203	16,858
2025-11-03	32.930	33.300	32.740	33.300	31.786	21,978
2025-10-31	32.500	33.170	32.500	33.080	31.576	13,213
2025-10-30	32.540	33.250	32.540	32.730	31.241	23,701
2025-10-29	32.910	32.910	32.500	32.600	31.117	1,920

← NewerPage 4 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.