Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 26.530 | 26.870 | 26.460 | 26.840 | 23.133 | 34,862 |
| 2024-06-06 | 27.140 | 27.245 | 26.860 | 26.970 | 23.245 | 26,529 |
| 2024-06-05 | 27.175 | 27.280 | 26.865 | 27.100 | 23.357 | 37,733 |
| 2024-06-04 | 26.965 | 27.310 | 26.870 | 26.910 | 23.193 | 48,789 |
| 2024-06-03 | 26.535 | 27.100 | 26.085 | 27.020 | 23.288 | 90,863 |
| 2024-05-31 | 25.990 | 26.460 | 25.950 | 26.300 | 22.667 | 49,965 |
| 2024-05-30 | 25.780 | 25.865 | 25.685 | 25.820 | 22.254 | 24,462 |
| 2024-05-29 | 26.025 | 26.155 | 25.610 | 25.740 | 22.185 | 57,479 |
| 2024-05-28 | 26.580 | 26.715 | 25.915 | 26.020 | 22.426 | 35,686 |
| 2024-05-27 | 26.615 | 26.765 | 26.575 | 26.700 | 23.012 | 27,772 |
| 2024-05-24 | 26.510 | 26.685 | 26.355 | 26.470 | 22.814 | 44,043 |
| 2024-05-23 | 27.505 | 27.530 | 26.590 | 26.620 | 22.943 | 61,409 |
| 2024-05-22 | 26.305 | 27.260 | 26.225 | 26.955 | 23.232 | 53,925 |
| 2024-05-21 | 26.240 | 26.400 | 26.155 | 26.155 | 22.542 | 20,066 |
| 2024-05-20 | 26.475 | 26.475 | 26.225 | 26.370 | 22.728 | 14,688 |
| 2024-05-17 | 26.610 | 26.820 | 26.245 | 26.270 | 22.642 | 44,087 |
| 2024-05-16 | 26.540 | 26.640 | 26.390 | 26.445 | 22.792 | 71,047 |
| 2024-05-15 | 26.240 | 26.480 | 26.180 | 26.480 | 22.823 | 48,737 |
| 2024-05-14 | 26.430 | 26.505 | 26.190 | 26.235 | 22.611 | 32,943 |
| 2024-05-13 | 25.850 | 26.525 | 25.825 | 26.365 | 22.723 | 48,584 |
| 2024-05-10 | 26.115 | 26.210 | 25.890 | 26.030 | 22.435 | 58,696 |
| 2024-05-09 | 26.050 | 26.165 | 25.400 | 25.805 | 22.241 | 59,956 |
| 2024-05-08 | 25.795 | 26.210 | 25.685 | 26.210 | 22.272 | 32,526 |
| 2024-05-07 | 26.160 | 26.400 | 26.130 | 26.155 | 22.225 | 25,812 |
| 2024-05-06 | 25.900 | 26.200 | 25.720 | 26.000 | 22.093 | 87,816 |
| 2024-05-03 | 25.935 | 26.075 | 25.625 | 25.650 | 21.796 | 44,012 |
| 2024-05-02 | 25.205 | 26.040 | 25.180 | 25.650 | 21.796 | 96,609 |
| 2024-04-30 | 24.090 | 24.245 | 23.940 | 24.070 | 20.453 | 44,701 |
| 2024-04-29 | 23.855 | 24.160 | 23.780 | 24.050 | 20.436 | 85,912 |
| 2024-04-26 | 23.710 | 23.910 | 23.530 | 23.785 | 20.211 | 70,820 |
| 2024-04-25 | 24.435 | 24.705 | 23.830 | 23.845 | 20.262 | 46,109 |
| 2024-04-24 | 24.705 | 24.730 | 24.390 | 24.440 | 20.768 | 24,983 |
| 2024-04-23 | 24.820 | 24.820 | 24.595 | 24.650 | 20.946 | 19,869 |
| 2024-04-22 | 24.435 | 24.810 | 24.375 | 24.765 | 21.044 | 61,384 |
| 2024-04-19 | 23.705 | 24.165 | 23.700 | 24.135 | 20.508 | 39,809 |
| 2024-04-18 | 23.825 | 23.935 | 23.735 | 23.750 | 20.181 | 42,181 |
| 2024-04-17 | 24.205 | 24.250 | 23.770 | 23.780 | 20.207 | 68,678 |
| 2024-04-16 | 24.495 | 24.505 | 24.215 | 24.350 | 20.691 | 34,733 |
| 2024-04-15 | 24.370 | 24.600 | 24.250 | 24.545 | 20.857 | 76,353 |
| 2024-04-12 | 24.645 | 24.765 | 24.530 | 24.580 | 20.887 | 25,099 |
| 2024-04-11 | 24.540 | 24.575 | 24.375 | 24.470 | 20.793 | 24,997 |
| 2024-04-10 | 24.740 | 24.785 | 24.370 | 24.475 | 20.797 | 65,109 |
| 2024-04-09 | 24.525 | 25.215 | 24.480 | 24.800 | 21.073 | 77,894 |
| 2024-04-08 | 24.600 | 24.675 | 24.480 | 24.590 | 20.895 | 61,791 |
| 2024-04-05 | 24.780 | 24.780 | 24.345 | 24.380 | 20.717 | 106,333 |
| 2024-04-04 | 25.200 | 25.225 | 25.000 | 25.105 | 21.333 | 59,736 |
| 2024-04-03 | 25.555 | 25.695 | 25.240 | 25.345 | 21.537 | 56,369 |
| 2024-04-02 | 25.905 | 25.935 | 25.500 | 25.695 | 21.834 | 68,248 |
| 2024-03-28 | 25.750 | 25.850 | 25.650 | 25.850 | 21.966 | 97,758 |
| 2024-03-27 | 25.550 | 25.750 | 25.450 | 25.750 | 21.881 | 60,263 |
| 2024-03-26 | 25.300 | 25.450 | 25.200 | 25.450 | 21.626 | 51,080 |
| 2024-03-25 | 25.350 | 25.400 | 25.050 | 25.300 | 21.498 | 62,034 |
| 2024-03-22 | 25.650 | 25.850 | 25.350 | 25.350 | 21.541 | 97,850 |
| 2024-03-21 | 25.400 | 25.750 | 25.400 | 25.650 | 21.796 | 39,208 |
| 2024-03-20 | 25.450 | 25.500 | 25.100 | 25.450 | 21.626 | 85,787 |
| 2024-03-19 | 25.550 | 25.600 | 25.250 | 25.400 | 21.583 | 70,124 |
| 2024-03-18 | 25.700 | 25.750 | 25.350 | 25.600 | 21.753 | 57,305 |
| 2024-03-15 | 25.800 | 25.950 | 25.600 | 25.700 | 21.838 | 78,309 |
| 2024-03-14 | 25.900 | 26.050 | 25.650 | 25.650 | 21.796 | 121,317 |
| 2024-03-13 | 25.700 | 26.200 | 25.650 | 25.950 | 22.051 | 91,990 |
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.