Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.320	22.490	21.345	22.015	21.270	187,607
2026-02-02	22.285	22.510	22.190	22.445	21.685	52,050
2026-01-30	21.760	22.035	21.740	22.035	21.289	17,034
2026-01-29	21.680	21.890	21.635	21.845	21.106	25,232
2026-01-28	22.015	22.040	21.740	21.875	21.135	39,482
2026-01-27	21.815	22.335	21.600	22.320	21.565	143,059
2026-01-26	21.635	21.730	21.585	21.725	20.990	50,727
2026-01-23	21.880	21.925	21.745	21.810	21.072	47,242
2026-01-22	22.145	22.415	22.020	22.280	21.161	79,693
2026-01-21	21.795	21.850	21.675	21.850	20.752	40,071
2026-01-20	21.945	21.945	21.460	21.820	20.724	57,369
2026-01-19	22.000	22.140	21.950	22.030	20.923	64,123
2026-01-16	22.205	22.300	22.000	22.145	21.033	93,119
2026-01-15	21.990	22.030	21.800	21.900	20.800	50,223
2026-01-14	21.560	21.950	21.545	21.950	20.847	49,956
2026-01-13	21.740	21.740	21.500	21.535	20.453	58,472
2026-01-12	21.820	22.050	21.650	21.760	20.667	93,816
2026-01-09	21.770	21.935	21.725	21.725	20.634	72,252
2026-01-08	21.695	21.900	21.580	21.860	20.762	43,704
2026-01-07	21.835	22.070	21.760	21.895	20.795	57,151
2026-01-06	21.495	22.195	21.430	22.020	20.914	85,676
2026-01-05	21.545	21.680	21.350	21.405	20.330	68,580
2026-01-02	21.300	21.455	21.200	21.455	20.377	56,847
2025-12-30	21.250	21.295	21.235	21.270	20.201	30,041
2025-12-29	21.260	21.390	21.225	21.285	20.216	76,213
2025-12-23	21.465	21.530	21.300	21.315	20.244	65,040
2025-12-22	21.530	21.600	21.400	21.475	20.396	64,010
2025-12-19	21.470	21.635	21.300	21.610	20.524	69,522
2025-12-18	21.410	21.475	21.300	21.430	20.353	64,143
2025-12-17	21.785	21.855	21.390	21.470	20.391	64,289
2025-12-16	22.480	22.670	21.180	21.400	20.325	183,377
2025-12-15	22.070	22.390	21.990	22.355	21.232	60,379
2025-12-12	22.090	22.190	21.980	22.115	21.004	81,381
2025-12-11	22.050	22.170	21.950	22.150	21.037	50,210
2025-12-10	21.910	22.000	21.700	21.940	20.838	61,830
2025-12-09	22.240	22.635	21.970	22.095	20.985	105,078
2025-12-08	22.330	22.450	22.200	22.415	21.289	23,164
2025-12-05	22.005	22.300	21.980	22.280	21.161	39,307
2025-12-04	21.925	22.030	21.805	21.895	20.795	32,804
2025-12-03	21.705	22.175	21.620	22.015	20.909	59,335
2025-12-02	21.810	21.905	21.580	21.700	20.610	39,602
2025-12-01	22.200	22.290	21.895	21.905	20.805	77,851
2025-11-28	22.215	22.295	22.200	22.215	21.099	24,410
2025-11-27	22.210	22.285	22.115	22.140	21.028	16,510
2025-11-26	22.265	22.305	22.115	22.175	21.061	21,442
2025-11-25	21.895	22.400	21.880	22.140	21.028	52,029
2025-11-24	21.810	22.070	21.710	22.070	20.961	50,011
2025-11-21	21.170	21.990	21.170	21.955	20.852	59,532
2025-11-20	21.800	21.800	21.350	21.350	20.277	74,161
2025-11-19	21.920	22.050	21.675	21.675	20.586	37,219
2025-11-18	21.570	21.905	21.500	21.765	20.672	49,121
2025-11-17	21.630	22.000	21.555	21.960	20.857	33,377
2025-11-14	22.120	22.170	21.510	21.725	20.634	70,673
2025-11-13	22.270	22.760	22.155	22.455	21.327	106,394
2025-11-12	21.985	22.190	21.815	22.190	21.075	93,640
2025-11-11	21.130	21.400	21.015	21.395	20.320	33,615
2025-11-10	21.155	21.500	20.780	20.780	19.736	86,173
2025-11-07	21.330	21.330	20.915	21.085	20.026	51,903
2025-11-06	21.515	21.650	21.305	21.645	20.199	107,730
2025-11-05	21.280	21.375	21.070	21.105	19.695	60,769

← NewerPage 4 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.