Pfizer Inc historical data

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

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

← NewerPage 2 of 22 · 1,277 trading daysOlder →

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.