Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.085	21.500	21.020	21.400	19.970	25,321
2025-08-12	21.220	21.275	20.985	21.055	19.648	29,286
2025-08-11	21.175	21.450	21.095	21.225	19.807	43,484
2025-08-08	20.850	21.035	20.750	20.925	19.527	24,189
2025-08-07	20.630	20.800	20.520	20.740	19.354	45,626
2025-08-06	21.340	21.395	20.635	20.645	19.265	56,171
2025-08-05	20.495	21.440	20.420	21.065	19.657	176,716
2025-08-04	20.265	20.440	20.150	20.440	19.074	28,781
2025-08-01	20.340	20.385	20.000	20.140	18.794	58,288
2025-07-31	20.890	20.890	20.600	20.695	19.312	39,835
2025-07-30	21.035	21.235	21.000	21.000	19.597	36,008
2025-07-29	21.125	21.175	20.780	20.945	19.545	48,256
2025-07-28	21.235	21.360	20.990	21.110	19.699	67,357
2025-07-25	21.325	21.400	21.030	21.090	19.681	47,302
2025-07-24	21.590	21.895	21.500	21.575	19.781	53,996
2025-07-23	21.410	21.765	21.390	21.595	19.799	64,533
2025-07-22	20.905	21.250	20.795	21.095	19.340	43,945
2025-07-21	21.060	21.155	20.830	20.875	19.139	45,513
2025-07-18	21.225	21.255	21.035	21.045	19.295	30,502
2025-07-17	21.250	21.365	21.135	21.315	19.542	30,695
2025-07-16	21.165	21.570	21.140	21.145	19.386	100,571
2025-07-15	21.815	21.830	21.290	21.295	19.524	59,096
2025-07-14	21.915	21.950	21.740	21.805	19.991	20,747
2025-07-11	22.125	22.125	21.750	21.845	20.028	26,781
2025-07-10	21.730	22.310	21.695	22.215	20.367	35,823
2025-07-09	21.900	22.035	21.690	21.690	19.886	39,577
2025-07-08	21.485	22.165	21.460	21.975	20.147	40,089
2025-07-07	21.615	21.705	21.530	21.565	19.771	51,233
2025-07-04	21.550	21.580	21.485	21.550	19.758	9,474
2025-07-03	21.440	21.660	21.390	21.625	19.826	54,663
2025-07-02	21.365	21.550	21.300	21.475	19.689	53,579
2025-07-01	20.660	21.350	20.445	21.335	19.561	44,663
2025-06-30	20.680	20.760	20.615	20.720	18.997	47,640
2025-06-27	20.765	20.820	20.700	20.750	19.024	28,683
2025-06-26	20.805	20.885	20.725	20.790	19.061	24,001
2025-06-25	20.920	21.030	20.785	20.820	19.088	36,817
2025-06-24	20.790	20.945	20.760	20.830	19.098	57,640
2025-06-23	20.800	20.955	20.670	20.670	18.951	48,024
2025-06-20	20.775	20.880	20.635	20.700	18.978	56,166
2025-06-19	20.790	20.800	20.515	20.800	19.070	17,340
2025-06-18	20.810	20.940	20.700	20.845	19.111	71,696
2025-06-17	21.135	21.135	20.750	20.915	19.175	93,926
2025-06-16	21.240	21.305	20.970	20.990	19.244	34,122
2025-06-13	21.365	21.600	21.340	21.390	19.611	55,162
2025-06-12	21.350	21.480	21.000	21.450	19.666	44,662
2025-06-11	21.330	21.505	21.200	21.365	19.588	56,958
2025-06-10	21.060	21.315	20.925	21.315	19.542	41,327
2025-06-09	20.540	20.995	20.500	20.995	19.249	57,965
2025-06-06	20.225	20.660	20.225	20.620	18.905	57,410
2025-06-05	20.565	20.580	20.210	20.420	18.722	38,263
2025-06-04	20.580	20.620	20.460	20.570	18.859	38,466
2025-06-03	20.550	20.635	20.280	20.605	18.891	47,064
2025-06-02	20.540	20.680	20.345	20.505	18.800	79,215
2025-05-30	20.690	20.770	20.450	20.735	19.010	91,237
2025-05-29	20.710	20.715	20.460	20.580	18.868	55,092
2025-05-28	20.850	20.890	20.700	20.730	19.006	36,232
2025-05-27	20.735	20.805	20.600	20.780	19.052	60,896
2025-05-26	20.620	20.785	20.535	20.700	18.978	34,245
2025-05-23	20.430	20.585	20.180	20.460	18.758	80,594
2025-05-22	20.435	20.500	20.225	20.260	18.575	133,278

← NewerPage 6 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.