Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 25.950 | 26.050 | 25.500 | 25.500 | 21.668 | 73,625 |
| 2024-03-11 | 24.900 | 25.550 | 24.900 | 25.550 | 21.711 | 146,542 |
| 2024-03-08 | 24.600 | 24.750 | 24.500 | 24.700 | 20.989 | 59,125 |
| 2024-03-07 | 24.950 | 25.100 | 24.650 | 24.650 | 20.946 | 131,917 |
| 2024-03-06 | 24.100 | 25.050 | 24.000 | 24.900 | 21.158 | 76,707 |
| 2024-03-05 | 23.900 | 24.000 | 23.700 | 23.850 | 20.266 | 91,401 |
| 2024-03-04 | 24.550 | 24.550 | 23.650 | 23.900 | 20.309 | 223,946 |
| 2024-03-01 | 24.700 | 24.850 | 24.500 | 24.550 | 20.861 | 96,595 |
| 2024-02-29 | 25.000 | 25.050 | 24.800 | 24.800 | 21.073 | 74,587 |
| 2024-02-28 | 24.900 | 25.100 | 24.800 | 24.950 | 21.201 | 107,131 |
| 2024-02-27 | 25.050 | 25.150 | 24.750 | 24.850 | 21.116 | 104,321 |
| 2024-02-26 | 25.650 | 25.650 | 25.000 | 25.100 | 21.328 | 141,790 |
| 2024-02-23 | 25.550 | 25.950 | 25.500 | 25.900 | 22.008 | 99,867 |
| 2024-02-22 | 25.550 | 25.600 | 25.150 | 25.300 | 21.498 | 167,185 |
| 2024-02-21 | 25.550 | 25.650 | 25.350 | 25.400 | 21.583 | 129,187 |
| 2024-02-20 | 25.750 | 25.900 | 25.450 | 25.750 | 21.881 | 105,053 |
| 2024-02-19 | 25.650 | 26.200 | 25.600 | 26.200 | 22.263 | 50,428 |
| 2024-02-16 | 25.600 | 25.850 | 25.400 | 25.700 | 21.838 | 102,590 |
| 2024-02-15 | 25.300 | 25.800 | 25.150 | 25.500 | 21.668 | 103,623 |
| 2024-02-14 | 25.250 | 25.350 | 25.150 | 25.250 | 21.456 | 78,216 |
| 2024-02-13 | 25.650 | 25.900 | 25.200 | 25.300 | 21.498 | 117,099 |
| 2024-02-12 | 25.500 | 26.000 | 25.450 | 25.650 | 21.796 | 118,592 |
| 2024-02-09 | 25.600 | 25.650 | 25.400 | 25.550 | 21.711 | 91,569 |
| 2024-02-08 | 25.550 | 25.700 | 25.500 | 25.550 | 21.711 | 106,907 |
| 2024-02-07 | 25.550 | 25.650 | 25.400 | 25.400 | 21.583 | 110,743 |
| 2024-02-06 | 24.750 | 25.550 | 24.650 | 25.450 | 21.626 | 92,500 |
| 2024-02-05 | 24.950 | 25.100 | 24.700 | 24.900 | 21.158 | 104,749 |
| 2024-02-02 | 25.000 | 25.200 | 24.800 | 24.950 | 21.201 | 167,853 |
| 2024-02-01 | 25.200 | 25.200 | 24.650 | 24.650 | 20.946 | 154,519 |
| 2024-01-31 | 25.050 | 25.150 | 24.650 | 25.150 | 21.371 | 201,359 |
| 2024-01-30 | 25.550 | 26.100 | 24.850 | 25.150 | 21.371 | 316,221 |
| 2024-01-29 | 25.350 | 25.500 | 25.300 | 25.400 | 21.583 | 142,545 |
| 2024-01-26 | 25.350 | 25.700 | 25.200 | 25.300 | 21.498 | 188,425 |
| 2024-01-25 | 25.750 | 25.800 | 25.350 | 25.450 | 21.626 | 189,263 |
| 2024-01-24 | 26.300 | 26.350 | 26.000 | 26.250 | 21.992 | 138,452 |
| 2024-01-23 | 26.050 | 26.300 | 25.950 | 26.100 | 21.866 | 70,470 |
| 2024-01-22 | 26.050 | 26.250 | 25.700 | 25.850 | 21.657 | 96,540 |
| 2024-01-19 | 25.800 | 26.000 | 25.650 | 26.000 | 21.782 | 63,395 |
| 2024-01-18 | 25.950 | 26.000 | 25.400 | 25.500 | 21.364 | 121,303 |
| 2024-01-17 | 25.950 | 26.250 | 25.750 | 25.950 | 21.741 | 110,133 |
| 2024-01-16 | 26.200 | 26.400 | 25.950 | 26.150 | 21.908 | 86,488 |
| 2024-01-15 | 26.350 | 26.350 | 26.100 | 26.200 | 21.950 | 39,334 |
| 2024-01-12 | 25.950 | 26.350 | 25.850 | 26.250 | 21.992 | 77,209 |
| 2024-01-11 | 26.400 | 26.500 | 25.850 | 25.900 | 21.699 | 174,556 |
| 2024-01-10 | 27.000 | 27.000 | 26.350 | 26.450 | 22.159 | 130,806 |
| 2024-01-09 | 27.050 | 27.300 | 26.900 | 27.000 | 22.620 | 196,644 |
| 2024-01-08 | 27.050 | 27.050 | 26.600 | 26.900 | 22.536 | 102,366 |
| 2024-01-05 | 26.650 | 26.850 | 26.300 | 26.800 | 22.453 | 118,504 |
| 2024-01-04 | 27.300 | 27.350 | 26.600 | 26.700 | 22.369 | 239,793 |
| 2024-01-03 | 27.300 | 27.650 | 26.950 | 27.300 | 22.872 | 299,440 |
| 2024-01-02 | 26.200 | 27.650 | 26.200 | 27.300 | 22.872 | 217,899 |
| 2023-12-29 | 26.050 | 26.200 | 26.000 | 26.150 | 21.908 | 64,186 |
| 2023-12-28 | 25.800 | 26.100 | 25.750 | 26.000 | 21.782 | 121,537 |
| 2023-12-27 | 25.800 | 25.850 | 25.550 | 25.800 | 21.615 | 152,753 |
| 2023-12-22 | 25.700 | 26.050 | 25.650 | 25.900 | 21.699 | 137,148 |
| 2023-12-21 | 25.350 | 25.800 | 25.300 | 25.700 | 21.531 | 164,007 |
| 2023-12-20 | 25.750 | 25.850 | 25.300 | 25.400 | 21.280 | 192,726 |
| 2023-12-19 | 24.750 | 25.500 | 24.700 | 25.250 | 21.154 | 205,998 |
| 2023-12-18 | 24.500 | 24.950 | 24.350 | 24.850 | 20.819 | 242,111 |
| 2023-12-15 | 23.900 | 24.600 | 23.850 | 24.500 | 20.526 | 383,198 |
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.