Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.410	33.420	32.730	32.740	31.251	43,830
2025-10-27	33.510	33.510	33.090	33.450	31.929	15,788
2025-10-24	33.430	33.430	33.090	33.320	31.805	3,469
2025-10-23	33.800	33.800	33.010	33.330	31.814	4,894
2025-10-22	33.770	33.770	33.240	33.600	32.072	12,130
2025-10-21	33.010	33.500	32.910	33.300	31.786	9,770
2025-10-20	33.010	33.190	32.910	33.000	31.499	1,498
2025-10-17	32.900	33.310	32.810	33.000	31.499	3,939
2025-10-16	33.120	33.400	32.900	32.900	31.404	6,257
2025-10-15	33.550	33.550	33.040	33.210	31.700	8,891
2025-10-14	33.750	34.050	33.430	33.430	31.910	4,959
2025-10-13	33.860	34.040	33.630	33.640	32.110	8,621
2025-10-10	34.120	34.400	33.860	33.970	32.425	22,015
2025-10-09	34.490	34.550	33.860	33.860	32.320	35,102
2025-10-08	35.030	35.320	34.150	34.150	32.597	8,053
2025-10-07	35.000	35.400	34.890	35.000	33.408	11,629
2025-10-06	35.790	36.340	35.000	35.000	33.408	19,922
2025-10-03	36.030	37.050	36.030	36.410	34.754	34,887
2025-10-02	36.000	36.150	35.570	36.010	34.372	13,471
2025-10-01	34.150	36.520	34.150	36.120	34.477	55,782
2025-09-30	31.580	34.070	31.570	33.710	32.177	43,253
2025-09-29	31.590	31.750	31.380	31.580	30.144	6,772
2025-09-26	31.970	31.970	31.580	31.590	30.153	4,775
2025-09-25	32.200	32.200	31.650	31.650	30.211	8,275
2025-09-24	32.030	32.170	31.940	31.960	30.506	3,192
2025-09-23	31.950	32.290	31.710	31.710	30.268	4,977
2025-09-22	32.310	33.150	31.940	31.940	30.487	11,717
2025-09-19	32.030	32.300	31.750	31.970	30.516	4,996
2025-09-18	31.640	32.200	31.640	32.200	30.736	3,532
2025-09-17	32.130	32.310	31.780	32.000	30.545	43,978
2025-09-16	31.940	32.100	31.630	31.650	30.211	4,780
2025-09-15	32.020	32.050	31.480	31.780	30.335	9,052
2025-09-12	33.540	33.540	31.850	31.850	30.401	28,689
2025-09-11	33.110	33.470	33.110	33.280	31.766	3,566
2025-09-10	33.710	33.710	33.030	33.170	31.661	3,289
2025-09-09	33.630	33.660	33.300	33.540	32.015	1,425
2025-09-08	33.510	33.800	33.040	33.100	31.595	7,507
2025-09-05	33.610	33.610	33.050	33.510	31.986	2,443
2025-09-04	33.700	33.880	33.230	33.230	31.719	9,395
2025-09-03	34.190	34.190	33.710	33.710	32.177	2,066
2025-09-02	33.500	34.300	33.500	33.940	32.396	2,753
2025-09-01	33.300	33.980	33.300	33.620	32.091	3,237
2025-08-29	33.230	33.910	33.230	33.910	32.368	13,453
2025-08-28	33.800	34.080	33.040	33.190	31.681	6,986
2025-08-27	33.790	34.200	33.780	33.870	32.330	3,156
2025-08-26	33.980	34.130	33.790	33.790	32.253	1,658
2025-08-25	34.970	35.090	33.970	33.970	32.425	10,957
2025-08-22	34.530	35.610	34.530	34.970	33.380	7,120
2025-08-21	34.510	35.450	34.510	35.110	33.513	8,265
2025-08-20	34.700	35.100	34.520	34.520	32.950	3,527
2025-08-19	34.300	34.830	34.300	34.700	33.122	11,487
2025-08-18	33.790	34.250	33.790	33.910	32.368	1,809
2025-08-15	33.810	34.010	33.660	33.780	32.244	9,428
2025-08-14	33.800	34.010	33.580	33.870	32.330	2,337
2025-08-13	33.300	33.970	33.220	33.800	32.263	15,718
2025-08-12	33.740	33.740	33.030	33.070	31.566	25,568
2025-08-11	33.450	33.900	33.400	33.400	31.881	4,049
2025-08-08	32.670	33.400	32.670	33.150	31.642	7,204
2025-08-07	33.090	33.370	32.670	32.670	31.184	3,305
2025-08-06	33.410	33.900	32.550	33.000	31.499	6,088

← NewerPage 5 of 21 · 1,250 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.