Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 20.880 | 20.880 | 20.580 | 20.670 | 18.951 | 109,350 |
| 2025-05-20 | 20.500 | 21.050 | 20.405 | 20.805 | 19.075 | 85,140 |
| 2025-05-19 | 20.275 | 20.445 | 20.135 | 20.355 | 18.662 | 102,380 |
| 2025-05-16 | 20.150 | 20.345 | 20.075 | 20.270 | 18.584 | 102,113 |
| 2025-05-15 | 19.698 | 20.125 | 19.640 | 20.115 | 18.442 | 70,838 |
| 2025-05-14 | 20.445 | 20.475 | 19.778 | 19.862 | 18.210 | 102,991 |
| 2025-05-13 | 20.675 | 20.770 | 20.210 | 20.430 | 18.731 | 56,005 |
| 2025-05-12 | 19.452 | 20.670 | 19.318 | 20.670 | 18.951 | 421,427 |
| 2025-05-09 | 20.275 | 20.275 | 19.866 | 19.976 | 18.315 | 78,391 |
| 2025-05-08 | 20.255 | 20.360 | 19.950 | 20.285 | 18.251 | 105,028 |
| 2025-05-07 | 20.335 | 20.400 | 20.105 | 20.195 | 18.170 | 116,861 |
| 2025-05-06 | 21.185 | 21.185 | 20.600 | 20.755 | 18.674 | 85,780 |
| 2025-05-05 | 21.310 | 21.430 | 21.135 | 21.135 | 19.016 | 53,589 |
| 2025-05-02 | 21.505 | 21.505 | 21.055 | 21.245 | 19.115 | 104,698 |
| 2025-04-30 | 20.955 | 21.435 | 20.910 | 21.390 | 19.246 | 117,466 |
| 2025-04-29 | 20.345 | 21.020 | 19.744 | 20.975 | 18.872 | 330,037 |
| 2025-04-28 | 20.265 | 20.480 | 20.210 | 20.250 | 18.220 | 29,731 |
| 2025-04-25 | 20.110 | 20.175 | 19.828 | 20.095 | 18.080 | 56,894 |
| 2025-04-24 | 19.748 | 20.055 | 19.586 | 20.040 | 18.031 | 82,357 |
| 2025-04-23 | 20.020 | 20.265 | 19.670 | 19.690 | 17.716 | 78,699 |
| 2025-04-22 | 19.398 | 19.580 | 19.156 | 19.574 | 17.612 | 124,350 |
| 2025-04-17 | 19.576 | 19.800 | 19.402 | 19.720 | 17.743 | 79,197 |
| 2025-04-16 | 19.848 | 19.960 | 19.580 | 19.762 | 17.781 | 61,011 |
| 2025-04-15 | 19.620 | 20.290 | 19.460 | 19.958 | 17.957 | 65,243 |
| 2025-04-14 | 19.502 | 19.632 | 18.570 | 19.460 | 17.509 | 227,415 |
| 2025-04-11 | 19.304 | 19.314 | 18.700 | 18.884 | 16.991 | 151,706 |
| 2025-04-10 | 20.540 | 20.540 | 19.200 | 19.200 | 17.275 | 179,972 |
| 2025-04-09 | 19.598 | 19.822 | 18.758 | 19.134 | 17.216 | 298,616 |
| 2025-04-08 | 20.900 | 21.000 | 20.300 | 20.345 | 18.305 | 102,130 |
| 2025-04-07 | 20.005 | 21.195 | 19.850 | 20.490 | 18.436 | 281,271 |
| 2025-04-04 | 21.900 | 22.150 | 21.170 | 21.330 | 19.192 | 186,334 |
| 2025-04-03 | 22.500 | 22.510 | 21.995 | 22.470 | 20.217 | 90,390 |
| 2025-04-02 | 22.900 | 22.900 | 22.460 | 22.740 | 20.460 | 78,541 |
| 2025-04-01 | 23.500 | 23.500 | 22.900 | 23.115 | 20.798 | 50,490 |
| 2025-03-31 | 23.185 | 23.295 | 22.755 | 23.075 | 20.762 | 143,866 |
| 2025-03-28 | 23.240 | 23.265 | 22.965 | 23.100 | 20.784 | 50,081 |
| 2025-03-27 | 23.500 | 23.500 | 23.160 | 23.300 | 20.964 | 61,964 |
| 2025-03-26 | 23.755 | 23.805 | 23.555 | 23.555 | 21.193 | 59,779 |
| 2025-03-25 | 24.205 | 24.205 | 23.810 | 23.810 | 21.423 | 78,216 |
| 2025-03-24 | 24.205 | 24.260 | 24.060 | 24.100 | 21.684 | 134,680 |
| 2025-03-21 | 24.105 | 24.390 | 24.020 | 24.290 | 21.855 | 66,840 |
| 2025-03-20 | 24.135 | 24.305 | 24.010 | 24.090 | 21.675 | 75,965 |
| 2025-03-19 | 24.155 | 24.325 | 24.105 | 24.170 | 21.747 | 84,549 |
| 2025-03-18 | 23.895 | 24.145 | 23.805 | 24.005 | 21.598 | 112,336 |
| 2025-03-17 | 23.690 | 23.850 | 23.500 | 23.825 | 21.436 | 37,811 |
| 2025-03-14 | 23.705 | 23.705 | 23.405 | 23.615 | 21.247 | 65,417 |
| 2025-03-13 | 23.685 | 24.005 | 23.660 | 23.835 | 21.445 | 52,542 |
| 2025-03-12 | 23.910 | 24.030 | 23.375 | 23.565 | 21.202 | 97,489 |
| 2025-03-11 | 24.445 | 24.465 | 23.815 | 23.815 | 21.427 | 37,309 |
| 2025-03-10 | 24.680 | 25.110 | 24.435 | 24.880 | 22.386 | 49,963 |
| 2025-03-07 | 24.215 | 24.780 | 24.105 | 24.530 | 22.071 | 36,774 |
| 2025-03-06 | 24.010 | 24.145 | 23.865 | 24.145 | 21.724 | 49,819 |
| 2025-03-05 | 24.255 | 24.290 | 23.860 | 24.005 | 21.598 | 84,961 |
| 2025-03-04 | 25.010 | 25.040 | 24.425 | 24.615 | 22.147 | 78,664 |
| 2025-03-03 | 25.280 | 25.635 | 24.900 | 25.075 | 22.561 | 62,994 |
| 2025-02-28 | 25.075 | 25.155 | 24.900 | 24.955 | 22.453 | 33,102 |
| 2025-02-27 | 25.145 | 25.385 | 25.000 | 25.200 | 22.674 | 28,331 |
| 2025-02-26 | 25.450 | 25.545 | 25.300 | 25.310 | 22.772 | 41,874 |
| 2025-02-25 | 25.340 | 25.740 | 25.290 | 25.670 | 23.096 | 38,669 |
| 2025-02-24 | 25.080 | 25.320 | 24.780 | 25.160 | 22.638 | 44,943 |
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.