Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.985 | 26.090 | 25.910 | 26.020 | 22.727 | 62,771 |
| 2024-08-29 | 25.950 | 26.075 | 25.765 | 25.940 | 22.657 | 32,380 |
| 2024-08-28 | 25.805 | 26.160 | 25.805 | 26.010 | 22.718 | 39,252 |
| 2024-08-27 | 25.870 | 25.985 | 25.615 | 25.615 | 22.373 | 27,822 |
| 2024-08-26 | 25.825 | 26.000 | 25.800 | 25.860 | 22.587 | 53,576 |
| 2024-08-23 | 25.975 | 26.005 | 25.690 | 25.850 | 22.578 | 42,928 |
| 2024-08-22 | 26.080 | 26.165 | 25.870 | 25.910 | 22.631 | 33,793 |
| 2024-08-21 | 25.980 | 26.225 | 25.980 | 26.080 | 22.779 | 29,671 |
| 2024-08-20 | 26.045 | 26.255 | 25.960 | 26.140 | 22.832 | 53,516 |
| 2024-08-19 | 25.700 | 26.120 | 25.650 | 26.050 | 22.753 | 90,396 |
| 2024-08-16 | 26.165 | 26.440 | 25.350 | 25.670 | 22.421 | 217,206 |
| 2024-08-15 | 26.500 | 26.500 | 26.060 | 26.165 | 22.853 | 78,783 |
| 2024-08-14 | 26.500 | 26.500 | 25.985 | 26.235 | 22.915 | 76,644 |
| 2024-08-13 | 26.205 | 26.415 | 25.875 | 26.305 | 22.976 | 74,201 |
| 2024-08-12 | 26.305 | 26.360 | 25.935 | 26.105 | 22.801 | 53,186 |
| 2024-08-09 | 26.505 | 26.575 | 26.090 | 26.155 | 22.845 | 44,263 |
| 2024-08-08 | 26.405 | 26.645 | 26.080 | 26.425 | 23.081 | 36,149 |
| 2024-08-07 | 27.500 | 27.500 | 26.840 | 26.910 | 23.504 | 49,289 |
| 2024-08-06 | 27.400 | 27.495 | 26.815 | 27.205 | 23.762 | 62,914 |
| 2024-08-05 | 27.245 | 27.295 | 25.910 | 27.140 | 23.705 | 287,288 |
| 2024-08-02 | 28.090 | 28.745 | 27.585 | 27.605 | 24.111 | 73,450 |
| 2024-08-01 | 28.370 | 28.500 | 27.740 | 28.345 | 24.758 | 66,672 |
| 2024-07-31 | 28.895 | 28.955 | 28.130 | 28.540 | 24.928 | 58,648 |
| 2024-07-30 | 28.375 | 29.500 | 27.590 | 28.260 | 24.683 | 246,649 |
| 2024-07-29 | 28.410 | 28.480 | 28.150 | 28.375 | 24.784 | 37,976 |
| 2024-07-26 | 27.590 | 28.285 | 27.505 | 28.215 | 24.644 | 48,802 |
| 2024-07-25 | 27.510 | 28.500 | 27.250 | 27.905 | 24.051 | 73,473 |
| 2024-07-24 | 27.125 | 27.320 | 26.920 | 27.150 | 23.400 | 42,133 |
| 2024-07-23 | 27.200 | 27.405 | 27.050 | 27.120 | 23.374 | 17,590 |
| 2024-07-22 | 27.500 | 27.750 | 27.045 | 27.270 | 23.503 | 42,839 |
| 2024-07-19 | 27.500 | 27.510 | 27.190 | 27.280 | 23.512 | 25,337 |
| 2024-07-18 | 27.550 | 28.120 | 27.365 | 27.960 | 24.098 | 78,632 |
| 2024-07-17 | 27.045 | 27.700 | 26.785 | 27.245 | 23.482 | 98,263 |
| 2024-07-16 | 26.715 | 27.130 | 26.700 | 26.990 | 23.262 | 37,207 |
| 2024-07-15 | 26.735 | 26.840 | 26.420 | 26.470 | 22.814 | 25,980 |
| 2024-07-12 | 26.530 | 26.705 | 26.440 | 26.550 | 22.883 | 49,375 |
| 2024-07-11 | 26.185 | 27.490 | 26.130 | 26.330 | 22.693 | 151,958 |
| 2024-07-10 | 25.600 | 26.055 | 25.590 | 25.965 | 22.379 | 43,491 |
| 2024-07-09 | 25.770 | 25.905 | 25.260 | 25.390 | 21.883 | 48,087 |
| 2024-07-08 | 25.910 | 26.095 | 25.705 | 25.705 | 22.155 | 43,915 |
| 2024-07-05 | 25.785 | 25.860 | 25.565 | 25.840 | 22.271 | 41,851 |
| 2024-07-04 | 25.740 | 26.255 | 25.695 | 26.135 | 22.525 | 36,770 |
| 2024-07-03 | 25.900 | 25.940 | 25.660 | 25.685 | 22.137 | 19,672 |
| 2024-07-02 | 26.250 | 26.375 | 25.880 | 25.930 | 22.349 | 34,343 |
| 2024-07-01 | 26.150 | 26.615 | 25.895 | 26.355 | 22.715 | 25,713 |
| 2024-06-28 | 25.975 | 26.255 | 25.930 | 26.130 | 22.521 | 50,067 |
| 2024-06-27 | 25.795 | 25.795 | 25.275 | 25.730 | 22.176 | 33,036 |
| 2024-06-26 | 26.265 | 26.310 | 25.950 | 26.045 | 22.448 | 33,831 |
| 2024-06-25 | 26.400 | 26.530 | 26.285 | 26.285 | 22.654 | 31,240 |
| 2024-06-24 | 25.965 | 26.240 | 25.820 | 26.085 | 22.482 | 36,214 |
| 2024-06-21 | 25.975 | 26.080 | 25.760 | 25.920 | 22.340 | 16,969 |
| 2024-06-20 | 25.515 | 25.905 | 25.385 | 25.795 | 22.232 | 32,986 |
| 2024-06-19 | 25.405 | 25.590 | 25.380 | 25.380 | 21.874 | 21,186 |
| 2024-06-18 | 25.180 | 25.485 | 25.090 | 25.485 | 21.965 | 42,112 |
| 2024-06-17 | 25.860 | 25.860 | 25.290 | 25.325 | 21.827 | 39,669 |
| 2024-06-14 | 25.795 | 26.415 | 25.720 | 25.820 | 22.254 | 48,377 |
| 2024-06-13 | 25.660 | 25.660 | 25.285 | 25.630 | 22.090 | 69,312 |
| 2024-06-12 | 26.155 | 26.195 | 25.485 | 25.660 | 22.116 | 78,503 |
| 2024-06-11 | 26.125 | 26.400 | 26.030 | 26.225 | 22.603 | 52,674 |
| 2024-06-10 | 26.560 | 26.685 | 25.750 | 26.110 | 22.504 | 75,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.3825 USD |
| 2026-05-08 | 0.3825 USD |
| 2026-01-23 | 0.3825 USD |
| 2025-11-07 | 0.3825 USD |
| 2025-07-25 | 0.3825 USD |
| 2025-05-09 | 0.3825 USD |
| 2025-01-24 | 0.3825 USD |
| 2024-11-08 | 0.3736 USD |
| 2024-07-26 | 0.3736 USD |
| 2024-05-09 | 0.3736 USD |
| 2024-01-25 | 0.3736 USD |
| 2023-11-09 | 0.3647 USD |
| 2023-11-08 | 0.4100 USD |
| 2023-07-27 | 0.3647 USD |
| 2023-05-11 | 0.3647 USD |
| 2023-01-26 | 0.3647 USD |
| 2022-11-03 | 0.3558 USD |
| 2022-07-28 | 0.3558 USD |
| 2022-05-12 | 0.3558 USD |
| 2022-01-27 | 0.3558 USD |
| 2021-11-04 | 0.3469 USD |
| 2021-07-29 | 0.3469 USD |
| 2021-05-06 | 0.3469 USD |
| 2021-01-28 | 0.3469 USD |
| 2020-11-05 | 0.3380 USD |
| 2020-07-30 | 0.3380 USD |
| 2020-05-07 | 0.3380 USD |
| 2020-01-30 | 0.3380 USD |
| 2019-11-07 | 0.3202 USD |
| 2019-08-01 | 0.3202 USD |
| 2019-05-09 | 0.3202 USD |
| 2019-01-31 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.