Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.540	22.980	22.465	22.800	22.028	43,217
2026-04-29	22.720	22.740	22.430	22.540	21.777	34,306
2026-04-28	22.990	23.935	22.590	22.850	22.077	118,464
2026-04-27	22.955	23.275	22.915	22.980	22.202	40,706
2026-04-24	22.840	23.255	22.705	22.835	22.062	45,229
2026-04-23	22.930	23.025	22.605	22.615	21.850	21,357
2026-04-22	23.290	23.355	22.850	22.850	22.077	23,979
2026-04-21	23.460	23.510	23.140	23.325	22.536	37,078
2026-04-20	23.405	23.610	23.330	23.565	22.767	22,735
2026-04-17	23.160	23.220	22.985	23.190	22.405	32,545
2026-04-16	23.150	23.315	23.035	23.120	22.338	18,436
2026-04-15	23.065	23.150	22.880	22.955	22.178	23,871
2026-04-14	23.145	23.220	22.990	23.120	22.338	16,601
2026-04-13	23.075	23.155	22.850	22.925	22.149	38,028
2026-04-10	23.305	23.350	23.010	23.030	22.251	27,205
2026-04-09	23.510	23.520	23.280	23.385	22.594	15,039
2026-04-08	23.675	23.675	23.065	23.165	22.381	100,370
2026-04-07	24.165	24.165	23.175	23.240	22.453	87,879
2026-04-02	24.525	24.920	24.485	24.740	23.903	70,773
2026-04-01	24.265	24.405	24.180	24.310	23.487	42,061
2026-03-31	24.190	24.550	24.130	24.215	23.395	41,590
2026-03-30	23.500	24.025	23.500	23.970	23.159	23,968
2026-03-27	23.930	24.060	23.665	23.710	22.908	15,864
2026-03-26	23.605	24.075	23.525	23.995	23.183	47,807
2026-03-25	23.330	23.745	23.290	23.710	22.908	29,222
2026-03-24	23.055	23.405	22.980	23.380	22.589	18,190
2026-03-23	23.195	23.480	23.015	23.025	22.246	80,619
2026-03-20	23.710	23.830	23.300	23.375	22.584	25,619
2026-03-19	23.795	24.000	23.570	23.770	22.966	109,023
2026-03-18	23.765	23.885	23.315	23.755	22.951	41,233
2026-03-17	23.175	23.800	23.080	23.510	22.714	24,582
2026-03-16	23.290	23.400	23.125	23.145	22.362	19,247
2026-03-13	23.370	23.735	23.270	23.335	22.545	38,060
2026-03-12	23.540	23.585	23.160	23.255	22.468	37,074
2026-03-11	23.320	23.650	23.320	23.485	22.690	29,074
2026-03-10	22.990	23.410	22.805	23.340	22.550	62,085
2026-03-09	23.055	23.400	22.800	22.970	22.193	54,819
2026-03-06	22.985	23.100	22.690	22.780	22.009	38,704
2026-03-05	22.925	23.000	22.605	22.845	22.072	39,850
2026-03-04	22.840	23.005	22.720	22.810	22.038	22,535
2026-03-03	23.245	23.245	22.840	22.880	22.106	106,072
2026-03-02	23.185	23.575	23.115	23.435	22.642	65,898
2026-02-27	22.875	23.320	22.865	23.290	22.502	32,398
2026-02-26	22.915	23.025	22.775	22.935	22.159	18,748
2026-02-25	22.945	23.140	22.695	22.840	22.067	58,799
2026-02-24	22.940	23.255	22.910	23.140	22.357	31,301
2026-02-23	22.520	22.935	22.495	22.935	22.159	33,592
2026-02-20	22.910	22.910	22.400	22.455	21.695	185,433
2026-02-19	23.155	23.315	22.685	22.685	21.917	52,708
2026-02-18	23.205	23.220	23.050	23.130	22.347	26,148
2026-02-17	23.385	23.525	23.130	23.185	22.400	36,779
2026-02-16	23.445	23.500	23.235	23.440	22.647	21,388
2026-02-13	23.125	23.560	23.080	23.530	22.734	33,040
2026-02-12	23.380	23.450	23.110	23.265	22.478	37,066
2026-02-11	23.180	23.440	23.100	23.440	22.647	36,984
2026-02-10	22.660	23.140	22.605	23.140	22.357	33,234
2026-02-09	22.945	22.995	22.585	22.585	21.821	24,400
2026-02-06	22.510	23.055	22.400	22.995	22.217	64,315
2026-02-05	22.545	23.005	22.450	22.755	21.985	117,906
2026-02-04	21.815	22.645	21.815	22.645	21.879	130,654

← NewerPage 3 of 22 · 1,275 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.