Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 24.725 | 24.985 | 24.630 | 24.950 | 22.449 | 36,886 |
| 2025-02-20 | 24.855 | 24.960 | 24.730 | 24.870 | 22.377 | 61,194 |
| 2025-02-19 | 24.495 | 24.770 | 24.460 | 24.730 | 22.251 | 29,843 |
| 2025-02-18 | 24.585 | 24.640 | 24.365 | 24.375 | 21.931 | 84,607 |
| 2025-02-17 | 24.205 | 24.700 | 24.205 | 24.620 | 22.152 | 59,125 |
| 2025-02-14 | 24.580 | 24.580 | 24.275 | 24.420 | 21.972 | 55,449 |
| 2025-02-13 | 24.515 | 24.650 | 24.400 | 24.545 | 22.084 | 51,576 |
| 2025-02-12 | 24.710 | 24.730 | 24.400 | 24.620 | 22.152 | 52,420 |
| 2025-02-11 | 25.110 | 25.115 | 24.710 | 24.740 | 22.260 | 46,521 |
| 2025-02-10 | 24.925 | 25.205 | 24.760 | 25.205 | 22.678 | 36,650 |
| 2025-02-07 | 24.905 | 25.030 | 24.750 | 24.770 | 22.287 | 65,232 |
| 2025-02-06 | 25.555 | 25.665 | 25.150 | 25.155 | 22.633 | 42,308 |
| 2025-02-05 | 25.255 | 25.605 | 24.690 | 25.410 | 22.862 | 147,714 |
| 2025-02-04 | 25.505 | 26.100 | 24.700 | 24.855 | 22.363 | 222,471 |
| 2025-02-03 | 25.910 | 25.910 | 25.505 | 25.595 | 23.029 | 111,300 |
| 2025-01-31 | 25.885 | 26.000 | 25.665 | 25.665 | 23.092 | 37,852 |
| 2025-01-30 | 25.770 | 25.770 | 25.500 | 25.695 | 23.119 | 30,122 |
| 2025-01-29 | 25.690 | 25.950 | 25.590 | 25.750 | 23.168 | 36,050 |
| 2025-01-28 | 25.735 | 25.740 | 25.430 | 25.580 | 23.015 | 122,643 |
| 2025-01-27 | 24.770 | 25.550 | 24.770 | 25.470 | 22.916 | 58,898 |
| 2025-01-24 | 25.035 | 25.035 | 24.785 | 24.810 | 22.323 | 71,261 |
| 2025-01-23 | 25.180 | 25.350 | 24.770 | 25.275 | 22.401 | 72,384 |
| 2025-01-22 | 25.610 | 25.765 | 25.225 | 25.405 | 22.516 | 47,848 |
| 2025-01-21 | 25.565 | 25.620 | 25.400 | 25.510 | 22.609 | 34,931 |
| 2025-01-20 | 25.575 | 25.740 | 25.500 | 25.500 | 22.600 | 18,281 |
| 2025-01-17 | 25.615 | 25.870 | 25.540 | 25.580 | 22.671 | 61,830 |
| 2025-01-16 | 25.560 | 25.560 | 25.300 | 25.505 | 22.605 | 50,411 |
| 2025-01-15 | 25.755 | 25.810 | 25.475 | 25.610 | 22.698 | 57,923 |
| 2025-01-14 | 26.110 | 26.250 | 25.875 | 25.875 | 22.933 | 30,356 |
| 2025-01-13 | 26.130 | 26.200 | 25.865 | 26.025 | 23.066 | 47,069 |
| 2025-01-10 | 26.135 | 26.415 | 26.060 | 26.365 | 23.367 | 39,808 |
| 2025-01-09 | 25.985 | 26.280 | 25.985 | 26.065 | 23.101 | 15,585 |
| 2025-01-08 | 26.350 | 26.465 | 25.500 | 26.035 | 23.074 | 91,456 |
| 2025-01-07 | 25.825 | 26.535 | 25.760 | 26.320 | 23.327 | 41,955 |
| 2025-01-06 | 25.885 | 26.020 | 25.570 | 26.020 | 23.061 | 33,015 |
| 2025-01-03 | 25.985 | 26.055 | 25.800 | 25.845 | 22.906 | 22,669 |
| 2025-01-02 | 25.510 | 26.130 | 25.510 | 26.130 | 23.159 | 40,720 |
| 2024-12-30 | 25.505 | 25.600 | 25.365 | 25.395 | 22.507 | 24,054 |
| 2024-12-27 | 25.590 | 25.735 | 25.340 | 25.620 | 22.707 | 32,196 |
| 2024-12-23 | 25.305 | 25.430 | 25.175 | 25.340 | 22.458 | 36,936 |
| 2024-12-20 | 24.740 | 25.305 | 24.555 | 25.220 | 22.352 | 49,038 |
| 2024-12-19 | 24.855 | 25.075 | 24.705 | 24.850 | 22.024 | 50,860 |
| 2024-12-18 | 25.230 | 25.370 | 24.960 | 25.240 | 22.370 | 78,795 |
| 2024-12-17 | 24.045 | 25.195 | 23.710 | 24.970 | 22.131 | 197,114 |
| 2024-12-16 | 24.305 | 24.520 | 24.280 | 24.320 | 21.554 | 31,613 |
| 2024-12-13 | 24.320 | 24.400 | 24.040 | 24.400 | 21.625 | 40,009 |
| 2024-12-12 | 24.070 | 24.335 | 23.950 | 24.100 | 21.359 | 107,523 |
| 2024-12-11 | 24.390 | 24.390 | 24.120 | 24.185 | 21.435 | 41,318 |
| 2024-12-10 | 24.760 | 24.885 | 24.400 | 24.585 | 21.789 | 31,627 |
| 2024-12-09 | 24.465 | 24.940 | 24.245 | 24.940 | 22.104 | 55,176 |
| 2024-12-06 | 24.295 | 24.640 | 24.255 | 24.410 | 21.634 | 36,937 |
| 2024-12-05 | 24.000 | 24.080 | 23.800 | 24.060 | 21.324 | 54,924 |
| 2024-12-04 | 24.500 | 24.500 | 23.960 | 24.025 | 21.293 | 83,263 |
| 2024-12-03 | 24.560 | 24.665 | 24.460 | 24.575 | 21.780 | 23,922 |
| 2024-12-02 | 24.940 | 25.025 | 24.565 | 24.630 | 21.829 | 38,134 |
| 2024-11-29 | 24.680 | 24.805 | 24.450 | 24.805 | 21.984 | 47,131 |
| 2024-11-28 | 24.365 | 24.750 | 24.365 | 24.505 | 21.718 | 13,475 |
| 2024-11-27 | 24.585 | 24.585 | 24.340 | 24.475 | 21.692 | 15,516 |
| 2024-11-26 | 24.925 | 24.960 | 24.475 | 24.550 | 21.758 | 40,694 |
| 2024-11-25 | 24.595 | 25.110 | 24.460 | 24.915 | 22.082 | 52,023 |
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.