Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	32.700	34.240	32.700	34.010	32.463	13,960
2025-08-04	32.650	32.650	32.180	32.320	30.850	5,166
2025-08-01	32.500	32.640	32.090	32.490	31.012	4,334
2025-07-31	33.570	33.570	32.420	32.420	30.946	10,048
2025-07-30	33.660	34.090	33.230	33.230	31.719	1,292
2025-07-29	33.710	33.920	33.440	33.750	32.215	3,166
2025-07-28	34.260	34.600	33.980	34.600	33.026	16,016
2025-07-25	34.590	34.590	34.190	34.200	32.645	20,078
2025-07-24	34.010	34.890	34.010	34.890	33.303	3,296
2025-07-23	34.870	35.500	34.790	34.910	33.322	3,201
2025-07-22	33.830	34.980	33.830	34.870	32.906	11,541
2025-07-21	34.000	34.490	33.830	34.490	32.547	5,274
2025-07-18	34.230	34.300	34.000	34.080	32.161	11,806
2025-07-17	34.070	34.470	33.950	34.190	32.264	2,820
2025-07-16	34.650	34.720	34.070	34.070	32.151	7,382
2025-07-15	34.760	35.320	34.070	34.300	32.368	5,745
2025-07-14	35.750	35.750	35.310	35.470	33.472	1,626
2025-07-11	35.720	35.760	35.420	35.500	33.501	5,229
2025-07-10	34.630	36.150	34.630	36.040	34.010	5,472
2025-07-09	34.920	35.160	34.640	34.920	32.953	13,929
2025-07-08	34.750	35.420	34.440	34.780	32.821	8,765
2025-07-07	35.100	35.100	34.380	34.460	32.519	7,412
2025-07-04	33.710	35.130	33.710	35.130	33.151	3,331
2025-07-03	34.210	34.640	34.150	34.400	32.462	11,926
2025-07-02	34.130	34.660	34.130	34.190	32.264	8,580
2025-07-01	32.910	34.550	32.910	34.130	32.208	17,739
2025-06-30	33.420	33.420	32.830	32.940	31.085	2,432
2025-06-27	32.750	33.520	32.750	33.080	31.217	4,482
2025-06-26	33.650	33.750	33.160	33.160	31.292	17,670
2025-06-25	33.600	33.880	33.410	33.650	31.755	8,767
2025-06-24	32.970	33.550	32.970	33.420	31.538	4,562
2025-06-23	33.350	33.350	32.740	32.930	31.075	2,060
2025-06-20	32.800	33.180	32.640	33.180	31.311	6,532
2025-06-18	33.730	33.730	32.590	32.800	30.953	11,281
2025-06-17	33.730	33.730	32.900	32.900	31.047	5,711
2025-06-16	33.840	34.030	33.390	33.390	31.509	3,030
2025-06-13	34.300	34.750	33.840	33.840	31.934	5,706
2025-06-12	33.680	34.490	33.680	34.340	32.406	10,679
2025-06-11	33.370	34.220	33.370	33.680	31.783	3,425
2025-06-10	33.650	33.990	33.230	33.750	31.849	5,451
2025-06-09	32.430	33.600	32.430	33.420	31.538	3,413
2025-06-06	32.300	33.000	32.300	32.430	30.603	3,389
2025-06-05	33.000	33.000	32.330	32.420	30.594	8,293
2025-06-04	32.770	33.180	32.770	33.000	31.141	5,379
2025-06-03	33.260	33.450	32.760	32.760	30.915	7,134
2025-06-02	33.620	33.620	33.110	33.250	31.377	2,533
2025-05-30	33.110	33.760	33.040	33.630	31.736	4,400
2025-05-29	33.250	33.250	32.860	33.100	31.236	2,167
2025-05-28	33.620	33.620	32.880	32.920	31.066	5,393
2025-05-27	33.100	33.380	33.100	33.140	31.273	10,143
2025-05-26	32.920	33.370	32.620	32.690	30.849	2,607
2025-05-23	32.990	33.100	32.590	32.590	30.754	6,699
2025-05-22	32.410	32.690	32.120	32.530	30.698	2,438
2025-05-21	33.480	33.480	32.550	32.550	30.717	3,239
2025-05-20	32.710	33.520	32.580	33.240	31.368	8,082
2025-05-19	32.530	32.710	32.190	32.710	30.868	3,238
2025-05-16	32.240	32.380	32.090	32.200	30.386	9,218
2025-05-15	31.000	32.100	31.000	31.910	30.113	9,043
2025-05-14	31.680	32.180	31.000	31.000	29.254	16,881
2025-05-13	32.180	32.350	31.740	32.160	30.349	6,456

← NewerPage 6 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.