Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 21.735 | 21.750 | 21.575 | 21.630 | 21.630 | 30,609 |
| 2026-07-23 | 21.855 | 22.055 | 21.780 | 22.010 | 21.580 | 25,481 |
| 2026-07-22 | 21.885 | 22.055 | 21.830 | 21.935 | 21.507 | 34,096 |
| 2026-07-21 | 21.660 | 21.915 | 21.610 | 21.815 | 21.440 | 18,594 |
| 2026-07-20 | 21.970 | 22.010 | 21.800 | 21.810 | 21.435 | 30,527 |
| 2026-07-17 | 21.960 | 22.400 | 21.880 | 22.110 | 21.730 | 86,907 |
| 2026-07-16 | 21.660 | 22.150 | 21.640 | 22.040 | 21.662 | 51,478 |
| 2026-07-15 | 21.265 | 21.635 | 21.215 | 21.635 | 21.263 | 28,692 |
| 2026-07-14 | 21.495 | 21.535 | 21.095 | 21.170 | 20.806 | 18,840 |
| 2026-07-13 | 21.215 | 21.640 | 21.200 | 21.450 | 21.082 | 42,188 |
| 2026-07-10 | 21.240 | 21.340 | 21.150 | 21.215 | 20.851 | 12,693 |
| 2026-07-09 | 21.095 | 21.240 | 21.035 | 21.225 | 20.861 | 28,531 |
| 2026-07-08 | 21.080 | 21.370 | 20.950 | 21.340 | 20.974 | 21,944 |
| 2026-07-07 | 20.870 | 21.255 | 20.860 | 21.080 | 20.718 | 45,412 |
| 2026-07-06 | 21.280 | 21.350 | 20.720 | 20.785 | 20.428 | 73,306 |
| 2026-07-03 | 21.310 | 21.450 | 21.305 | 21.390 | 21.023 | 51,863 |
| 2026-07-02 | 20.995 | 21.445 | 20.920 | 21.230 | 20.865 | 44,232 |
| 2026-07-01 | 21.140 | 21.240 | 20.970 | 20.990 | 20.630 | 34,760 |
| 2026-06-30 | 21.355 | 21.445 | 20.970 | 21.080 | 20.718 | 25,803 |
| 2026-06-29 | 21.340 | 21.480 | 21.150 | 21.180 | 20.816 | 25,246 |
| 2026-06-26 | 20.930 | 21.290 | 20.780 | 21.265 | 20.900 | 55,612 |
| 2026-06-25 | 21.235 | 21.395 | 21.125 | 21.170 | 20.806 | 83,941 |
| 2026-06-24 | 21.730 | 22.115 | 21.345 | 21.385 | 21.018 | 68,311 |
| 2026-06-23 | 21.860 | 22.070 | 21.750 | 21.865 | 21.490 | 47,462 |
| 2026-06-22 | 22.015 | 22.115 | 21.850 | 21.900 | 21.524 | 24,470 |
| 2026-06-19 | 22.315 | 22.315 | 22.035 | 22.080 | 21.701 | 11,481 |
| 2026-06-18 | 22.585 | 22.610 | 21.750 | 21.835 | 21.460 | 42,597 |
| 2026-06-17 | 22.425 | 22.615 | 22.380 | 22.615 | 22.227 | 16,239 |
| 2026-06-16 | 22.490 | 22.490 | 22.200 | 22.420 | 22.035 | 31,225 |
| 2026-06-15 | 22.620 | 22.710 | 22.480 | 22.670 | 22.281 | 20,593 |
| 2026-06-12 | 22.615 | 22.865 | 22.580 | 22.645 | 22.256 | 20,511 |
| 2026-06-11 | 22.215 | 22.985 | 22.200 | 22.805 | 22.413 | 55,451 |
| 2026-06-10 | 22.250 | 22.350 | 22.160 | 22.280 | 21.897 | 24,828 |
| 2026-06-09 | 22.260 | 22.270 | 22.050 | 22.210 | 21.829 | 27,847 |
| 2026-06-08 | 22.580 | 22.710 | 22.430 | 22.515 | 22.128 | 35,460 |
| 2026-06-05 | 22.070 | 22.645 | 22.070 | 22.645 | 22.256 | 33,544 |
| 2026-06-04 | 21.865 | 22.330 | 21.855 | 22.225 | 21.843 | 35,698 |
| 2026-06-03 | 22.010 | 22.050 | 21.840 | 21.960 | 21.583 | 21,695 |
| 2026-06-02 | 22.075 | 22.075 | 21.730 | 21.845 | 21.470 | 49,612 |
| 2026-06-01 | 22.430 | 22.430 | 21.950 | 21.975 | 21.598 | 40,838 |
| 2026-05-29 | 22.480 | 22.525 | 22.235 | 22.235 | 21.853 | 14,514 |
| 2026-05-28 | 22.565 | 22.645 | 22.400 | 22.480 | 22.094 | 38,344 |
| 2026-05-27 | 22.210 | 22.765 | 22.155 | 22.655 | 22.266 | 56,719 |
| 2026-05-26 | 22.310 | 22.325 | 22.080 | 22.215 | 21.834 | 17,411 |
| 2026-05-25 | 22.470 | 22.470 | 22.355 | 22.465 | 22.079 | 5,607 |
| 2026-05-22 | 22.360 | 22.500 | 22.230 | 22.300 | 21.917 | 28,949 |
| 2026-05-21 | 22.160 | 22.305 | 22.110 | 22.260 | 21.878 | 29,695 |
| 2026-05-20 | 22.130 | 22.445 | 22.095 | 22.125 | 21.745 | 36,666 |
| 2026-05-19 | 21.800 | 22.385 | 21.750 | 22.255 | 21.873 | 27,090 |
| 2026-05-18 | 21.710 | 21.810 | 21.640 | 21.695 | 21.322 | 54,440 |
| 2026-05-15 | 22.160 | 22.220 | 21.800 | 21.800 | 21.426 | 28,472 |
| 2026-05-14 | 22.155 | 22.280 | 22.080 | 22.090 | 21.711 | 21,319 |
| 2026-05-13 | 22.120 | 22.235 | 21.910 | 21.995 | 21.617 | 46,976 |
| 2026-05-12 | 21.935 | 22.195 | 21.935 | 22.110 | 21.730 | 50,587 |
| 2026-05-11 | 21.830 | 22.175 | 21.820 | 22.000 | 21.622 | 76,294 |
| 2026-05-08 | 22.395 | 22.400 | 21.905 | 21.940 | 21.563 | 72,968 |
| 2026-05-07 | 22.550 | 22.660 | 22.285 | 22.285 | 21.531 | 43,864 |
| 2026-05-06 | 22.550 | 22.700 | 22.460 | 22.570 | 21.806 | 74,614 |
| 2026-05-05 | 22.585 | 23.035 | 22.240 | 22.350 | 21.594 | 90,232 |
| 2026-05-04 | 22.685 | 22.685 | 22.360 | 22.630 | 21.864 | 52,353 |
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.