Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	37.300	37.520	36.620	36.620	34.133	3,037
2025-02-10	37.610	37.680	36.880	37.350	34.813	2,141
2025-02-07	37.250	37.350	36.930	37.180	34.655	12,659
2025-02-06	38.680	38.680	37.120	37.470	34.925	10,061
2025-02-05	37.250	38.700	37.250	38.430	35.820	6,646
2025-02-04	38.130	38.810	36.900	37.220	34.692	10,656
2025-02-03	38.770	38.820	38.010	38.120	35.531	98,295
2025-01-31	38.940	39.390	38.580	38.770	36.137	3,030
2025-01-30	38.950	39.590	38.950	39.270	36.603	4,245
2025-01-29	38.940	39.510	38.940	39.080	36.426	2,783
2025-01-28	38.720	39.560	38.720	39.220	36.556	4,814
2025-01-27	38.220	39.780	38.220	39.500	36.817	7,923
2025-01-24	38.100	38.700	38.100	38.490	35.876	8,539
2025-01-23	39.550	39.550	38.010	38.500	35.885	9,701
2025-01-22	39.700	40.270	38.660	39.150	36.491	11,540
2025-01-21	39.590	40.310	39.590	40.310	37.180	2,949
2025-01-20	39.620	39.870	39.620	39.750	36.663	1,314
2025-01-17	40.300	40.300	39.580	39.750	36.663	7,140
2025-01-16	39.360	40.110	39.050	40.080	36.968	10,516
2025-01-15	40.550	40.550	39.340	39.350	36.294	6,862
2025-01-14	40.300	40.840	39.730	39.860	36.765	5,428
2025-01-13	40.400	40.740	40.130	40.650	37.493	4,319
2025-01-10	40.700	41.290	40.570	41.230	38.028	9,701
2025-01-09	41.470	41.470	39.380	39.510	36.442	1,587
2025-01-08	41.280	41.590	40.270	41.050	37.862	2,435
2025-01-07	41.000	41.790	40.520	41.280	38.074	12,775
2025-01-06	41.190	41.650	40.370	40.370	37.235	12,171
2025-01-03	41.470	41.470	40.450	41.200	38.001	6,769
2025-01-02	41.220	41.640	40.810	41.080	37.890	27,892
2024-12-30	41.660	41.660	40.430	40.960	37.779	15,872
2024-12-27	40.300	41.600	40.300	41.240	38.038	11,259
2024-12-26	40.550	41.320	40.410	41.110	37.918	15,317
2024-12-23	40.300	41.380	40.280	41.380	38.167	12,378
2024-12-20	39.010	40.250	38.680	40.190	37.069	7,009
2024-12-19	40.900	40.900	39.180	39.390	36.331	8,872
2024-12-18	40.660	41.120	40.210	40.870	37.696	29,405
2024-12-17	39.500	40.830	39.500	40.250	37.124	30,464
2024-12-16	38.950	39.100	38.550	38.780	35.769	10,149
2024-12-13	38.120	38.900	37.930	38.900	35.879	5,516
2024-12-12	37.490	38.250	37.090	38.120	35.160	15,317
2024-12-11	38.690	38.740	37.520	37.840	34.902	11,468
2024-12-10	40.120	40.120	38.580	38.760	35.750	30,550
2024-12-09	39.410	40.130	38.840	39.810	36.719	12,604
2024-12-06	38.980	39.420	38.530	39.210	36.165	23,752
2024-12-05	37.980	38.700	37.510	38.590	35.593	6,663
2024-12-04	39.260	39.260	37.950	37.950	35.003	6,584
2024-12-03	39.780	39.780	38.640	38.880	35.861	12,416
2024-12-02	39.340	39.950	39.020	39.380	36.322	29,493
2024-11-29	38.640	39.500	38.640	38.810	35.796	36,623
2024-11-28	38.750	38.960	37.770	38.960	35.935	8,734
2024-11-27	37.480	38.380	37.430	38.380	35.400	9,804
2024-11-26	38.060	38.070	37.210	37.480	34.570	8,285
2024-11-25	37.280	38.360	37.270	37.910	34.966	5,310
2024-11-22	36.400	37.500	36.400	37.280	34.385	9,932
2024-11-21	36.130	36.600	36.020	36.340	33.518	8,014
2024-11-19	35.940	36.310	35.590	36.130	33.324	6,339
2024-11-18	36.590	36.590	35.540	35.800	33.020	17,967
2024-11-14	38.450	38.850	37.480	37.820	34.883	6,080
2024-11-13	37.840	38.800	37.590	38.800	35.787	16,490
2024-11-12	38.130	38.180	37.570	37.840	34.902	6,230

← NewerPage 8 of 21 · 1,251 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.