Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.130	32.970	30.840	32.610	30.773	18,127
2025-05-09	32.780	32.780	31.410	31.410	29.641	22,721
2025-05-08	32.970	32.970	32.000	32.510	30.679	12,470
2025-05-07	33.290	34.060	32.680	32.680	30.839	11,452
2025-05-06	34.120	34.160	32.630	32.630	30.414	5,778
2025-05-05	33.850	34.130	33.850	34.120	31.803	8,090
2025-05-02	34.400	34.400	33.800	33.970	31.663	11,052
2025-04-30	33.660	34.590	33.660	34.510	32.166	12,385
2025-04-29	32.610	33.900	31.800	33.660	31.374	43,187
2025-04-28	32.730	32.900	32.440	32.590	30.377	20,652
2025-04-25	32.590	32.740	32.000	32.730	30.507	3,862
2025-04-24	32.120	32.440	31.590	32.170	29.985	23,914
2025-04-23	32.400	32.600	31.720	31.800	29.640	18,012
2025-04-22	32.000	32.310	31.820	32.050	29.873	7,057
2025-04-17	32.570	32.930	32.150	32.150	29.967	7,498
2025-04-16	32.980	33.390	32.240	32.240	30.050	2,885
2025-04-15	32.490	33.550	32.370	32.970	30.731	10,672
2025-04-14	31.830	32.490	31.820	32.260	30.069	3,268
2025-04-11	31.510	32.200	31.450	31.930	29.762	9,134
2025-04-10	32.870	32.870	31.420	31.610	29.463	16,041
2025-04-09	32.400	32.970	31.800	32.970	30.731	16,422
2025-04-08	33.510	33.760	32.070	32.070	29.892	21,331
2025-04-07	32.910	33.620	32.190	33.070	30.824	18,956
2025-04-04	34.020	34.340	33.550	33.630	31.346	7,261
2025-04-03	34.890	34.890	34.070	34.070	31.756	19,849
2025-04-02	34.780	35.170	34.500	35.010	32.632	2,373
2025-04-01	35.510	36.180	34.770	34.770	32.409	6,724
2025-03-31	36.100	36.220	35.350	36.220	33.760	3,258
2025-03-28	36.000	36.200	35.700	36.160	33.704	1,368
2025-03-27	36.410	36.430	35.700	36.000	33.555	4,570
2025-03-26	36.680	36.680	35.950	35.950	33.508	3,865
2025-03-25	37.010	37.450	36.310	36.310	33.844	15,549
2025-03-24	37.610	37.610	37.220	37.350	34.813	7,722
2025-03-21	37.170	37.620	37.130	37.370	34.832	50,098
2025-03-20	36.840	37.210	36.810	37.000	34.487	6,173
2025-03-19	37.270	37.590	36.840	36.890	34.385	4,534
2025-03-18	37.000	37.410	37.000	37.270	34.739	2,451
2025-03-17	37.040	37.100	36.510	36.980	34.469	5,831
2025-03-14	37.400	37.400	36.530	36.820	34.319	15,018
2025-03-13	37.670	37.920	37.010	37.040	34.524	5,584
2025-03-12	38.150	38.150	37.150	37.290	34.757	5,459
2025-03-11	38.780	38.780	37.710	37.770	35.205	6,745
2025-03-10	38.450	39.400	38.350	38.840	36.202	3,433
2025-03-07	37.700	38.790	37.700	38.480	35.867	5,548
2025-03-06	37.120	38.050	36.980	37.700	35.140	8,294
2025-03-05	38.700	38.700	37.110	37.130	34.608	2,058
2025-02-28	38.180	38.700	37.900	38.700	36.072	2,544
2025-02-27	38.260	38.270	37.800	37.800	35.233	2,051
2025-02-26	38.880	38.880	38.090	38.300	35.699	1,695
2025-02-25	38.550	38.900	38.130	38.490	35.876	15,596
2025-02-24	37.990	38.450	37.010	38.310	35.708	6,097
2025-02-21	37.050	37.900	36.780	37.900	35.326	6,097
2025-02-20	37.260	37.260	36.680	36.680	34.189	7,917
2025-02-19	36.220	37.000	36.220	36.930	34.422	3,936
2025-02-18	36.400	36.740	36.200	36.270	33.807	5,715
2025-02-17	36.300	36.740	36.300	36.620	34.133	1,408
2025-02-14	36.890	36.950	36.330	36.610	34.124	3,518
2025-02-13	36.300	37.050	36.300	36.890	34.385	3,524
2025-02-12	36.960	36.960	36.300	36.300	33.835	2,109
2025-02-11	37.300	37.520	36.620	36.620	34.133	3,037

← NewerPage 7 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.