Pfizer Inc historical data
| 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 |
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.