Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.280	21.375	21.070	21.105	19.695	60,769
2025-11-04	21.465	22.000	21.190	21.395	19.965	91,930
2025-11-03	21.410	21.480	21.185	21.205	19.788	69,542
2025-10-31	21.060	21.360	20.930	21.310	19.886	35,290
2025-10-30	20.970	21.350	20.880	21.175	19.760	36,772
2025-10-29	21.060	21.175	20.905	21.085	19.676	113,174
2025-10-28	21.290	21.340	21.035	21.060	19.653	56,078
2025-10-27	21.360	21.410	21.185	21.235	19.816	45,126
2025-10-24	21.255	21.345	21.205	21.345	19.919	53,374
2025-10-23	21.400	21.405	21.130	21.235	19.816	59,921
2025-10-22	21.505	21.525	21.305	21.445	20.012	47,938
2025-10-21	21.270	21.360	21.195	21.340	19.914	39,719
2025-10-20	21.095	21.195	20.995	21.115	19.704	60,907
2025-10-17	20.590	20.920	20.515	20.855	19.461	89,636
2025-10-16	20.945	21.080	20.900	20.965	19.564	51,488
2025-10-15	21.140	21.330	20.965	20.965	19.564	83,720
2025-10-14	21.325	21.405	21.195	21.215	19.797	60,182
2025-10-13	21.555	21.615	21.295	21.535	20.096	105,436
2025-10-10	21.900	21.985	21.445	21.510	20.073	100,110
2025-10-09	22.195	22.320	21.870	21.885	20.423	72,170
2025-10-08	22.660	22.760	22.325	22.325	20.833	36,099
2025-10-07	22.740	22.805	22.400	22.650	21.136	105,134
2025-10-06	23.435	23.640	22.950	23.035	21.496	72,932
2025-10-03	23.090	23.530	23.070	23.295	21.738	68,369
2025-10-02	23.295	23.340	22.700	22.960	21.426	142,540
2025-10-01	21.610	23.090	21.495	23.000	21.463	193,515
2025-09-30	20.320	21.205	20.220	20.945	19.545	92,244
2025-09-29	20.355	20.475	20.130	20.315	18.958	85,634
2025-09-26	20.345	20.455	20.225	20.260	18.906	87,802
2025-09-25	20.510	20.680	20.325	20.325	18.967	38,124
2025-09-24	20.505	20.615	20.480	20.540	19.167	22,307
2025-09-23	20.660	20.665	20.400	20.585	19.209	82,148
2025-09-22	20.505	21.065	20.500	20.855	19.461	227,184
2025-09-19	20.630	20.635	20.300	20.310	18.953	38,201
2025-09-18	20.390	20.600	20.360	20.460	19.093	37,060
2025-09-17	20.210	20.575	20.195	20.555	19.181	47,682
2025-09-16	20.370	20.405	20.235	20.235	18.883	67,637
2025-09-15	20.500	20.540	20.155	20.220	18.869	141,313
2025-09-12	21.195	21.235	20.900	20.900	19.503	36,253
2025-09-11	21.030	21.135	20.960	21.135	19.723	20,679
2025-09-10	21.055	21.165	20.885	20.925	19.527	27,434
2025-09-09	20.900	21.110	20.900	21.040	19.634	30,294
2025-09-08	21.275	21.285	20.800	21.060	19.653	59,992
2025-09-05	21.005	21.105	20.920	21.030	19.625	40,178
2025-09-04	21.260	21.395	21.050	21.120	19.709	22,556
2025-09-03	21.405	21.545	21.230	21.245	19.825	38,472
2025-09-02	21.135	21.500	21.135	21.315	19.891	57,138
2025-09-01	21.120	21.295	21.075	21.190	19.774	44,834
2025-08-29	21.120	21.250	21.070	21.145	19.732	29,224
2025-08-28	21.520	21.635	21.085	21.085	19.676	27,553
2025-08-27	21.425	21.730	21.425	21.475	20.040	12,037
2025-08-26	21.615	21.740	21.495	21.535	20.096	30,076
2025-08-25	22.100	22.140	21.600	21.680	20.231	31,194
2025-08-22	22.230	22.500	22.085	22.110	20.633	38,444
2025-08-21	21.845	22.260	21.710	22.260	20.773	56,684
2025-08-20	21.685	22.000	21.685	21.875	20.413	30,825
2025-08-19	21.455	21.775	21.390	21.660	20.213	31,876
2025-08-18	21.595	21.600	21.475	21.575	20.133	38,435
2025-08-15	21.555	21.615	21.335	21.415	19.984	28,936
2025-08-14	21.495	21.725	21.320	21.510	20.073	74,225

← NewerPage 5 of 22 · 1,276 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.