Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 41.075 | 42.610 | 40.845 | 42.600 | 32.747 | 142,366 |
| 2021-11-09 | 41.605 | 41.935 | 40.900 | 41.180 | 31.656 | 138,717 |
| 2021-11-08 | 42.700 | 42.800 | 41.075 | 41.300 | 31.748 | 650,241 |
| 2021-11-05 | 37.800 | 43.000 | 37.795 | 41.000 | 31.517 | 829,937 |
| 2021-11-04 | 38.605 | 38.710 | 37.570 | 37.985 | 29.200 | 109,585 |
| 2021-11-03 | 39.495 | 39.700 | 38.825 | 38.980 | 29.701 | 103,553 |
| 2021-11-02 | 38.000 | 39.700 | 37.115 | 39.555 | 30.139 | 318,923 |
| 2021-11-01 | 37.965 | 38.230 | 37.580 | 37.645 | 28.684 | 54,224 |
| 2021-10-29 | 37.105 | 37.510 | 36.720 | 37.455 | 28.539 | 26,055 |
| 2021-10-28 | 37.135 | 37.500 | 36.930 | 36.970 | 28.169 | 28,920 |
| 2021-10-27 | 37.500 | 37.785 | 36.800 | 36.975 | 28.173 | 32,506 |
| 2021-10-26 | 37.070 | 37.360 | 37.000 | 37.325 | 28.440 | 20,123 |
| 2021-10-25 | 37.035 | 37.335 | 36.715 | 36.935 | 28.143 | 45,663 |
| 2021-10-22 | 36.890 | 37.030 | 36.670 | 36.755 | 28.005 | 23,737 |
| 2021-10-21 | 36.805 | 37.155 | 36.455 | 36.565 | 27.861 | 74,113 |
← NewerPage 22 of 22 · 1,275 trading days
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.