Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.955 | 24.705 | 23.920 | 24.675 | 21.869 | 27,291 |
| 2024-11-21 | 23.585 | 23.800 | 23.520 | 23.780 | 21.076 | 86,261 |
| 2024-11-20 | 23.770 | 24.010 | 23.470 | 23.520 | 20.845 | 64,039 |
| 2024-11-19 | 23.505 | 23.720 | 23.250 | 23.720 | 21.023 | 176,248 |
| 2024-11-18 | 23.610 | 23.850 | 23.500 | 23.500 | 20.828 | 94,679 |
| 2024-11-15 | 24.550 | 24.610 | 23.325 | 23.615 | 20.930 | 138,076 |
| 2024-11-14 | 25.305 | 25.515 | 25.020 | 25.105 | 22.250 | 34,243 |
| 2024-11-13 | 24.790 | 24.880 | 24.470 | 24.845 | 22.020 | 50,580 |
| 2024-11-12 | 24.675 | 24.960 | 24.580 | 24.605 | 21.807 | 89,472 |
| 2024-11-11 | 25.035 | 25.170 | 24.765 | 24.855 | 22.029 | 66,880 |
| 2024-11-08 | 25.445 | 25.445 | 24.965 | 24.990 | 22.148 | 43,957 |
| 2024-11-07 | 25.570 | 25.625 | 25.310 | 25.465 | 22.242 | 37,239 |
| 2024-11-06 | 26.200 | 26.400 | 25.300 | 25.475 | 22.251 | 84,809 |
| 2024-11-05 | 25.610 | 25.670 | 25.300 | 25.435 | 22.216 | 48,424 |
| 2024-11-04 | 26.000 | 26.050 | 25.540 | 25.655 | 22.408 | 50,754 |
| 2024-11-01 | 26.225 | 26.225 | 26.060 | 26.065 | 22.766 | 21,856 |
| 2024-10-31 | 26.250 | 26.330 | 26.040 | 26.265 | 22.941 | 31,991 |
| 2024-10-30 | 26.315 | 26.395 | 26.030 | 26.040 | 22.744 | 57,738 |
| 2024-10-29 | 26.830 | 27.700 | 25.965 | 26.305 | 22.976 | 278,224 |
| 2024-10-28 | 26.410 | 26.750 | 26.350 | 26.695 | 23.316 | 67,957 |
| 2024-10-25 | 26.535 | 26.550 | 26.380 | 26.430 | 23.085 | 29,703 |
| 2024-10-24 | 26.795 | 26.890 | 26.630 | 26.630 | 23.260 | 23,217 |
| 2024-10-23 | 26.735 | 27.000 | 26.600 | 26.685 | 23.308 | 32,109 |
| 2024-10-22 | 26.725 | 26.800 | 26.490 | 26.620 | 23.251 | 31,593 |
| 2024-10-21 | 26.875 | 27.025 | 26.665 | 26.715 | 23.334 | 21,328 |
| 2024-10-18 | 27.005 | 27.115 | 26.765 | 26.870 | 23.469 | 18,433 |
| 2024-10-17 | 27.485 | 27.485 | 27.025 | 27.060 | 23.635 | 54,981 |
| 2024-10-16 | 27.045 | 27.345 | 26.985 | 27.240 | 23.792 | 33,469 |
| 2024-10-15 | 26.780 | 27.270 | 26.595 | 27.115 | 23.683 | 23,672 |
| 2024-10-14 | 26.725 | 26.780 | 26.480 | 26.560 | 23.198 | 31,427 |
| 2024-10-11 | 26.850 | 26.910 | 26.500 | 26.525 | 23.168 | 33,584 |
| 2024-10-10 | 27.545 | 27.555 | 26.800 | 27.060 | 23.635 | 215,382 |
| 2024-10-09 | 26.680 | 27.770 | 26.580 | 27.770 | 24.255 | 107,421 |
| 2024-10-08 | 26.865 | 26.865 | 26.570 | 26.645 | 23.273 | 42,359 |
| 2024-10-07 | 26.675 | 27.150 | 26.560 | 26.870 | 23.469 | 202,320 |
| 2024-10-04 | 25.780 | 26.000 | 25.715 | 25.910 | 22.631 | 30,782 |
| 2024-10-03 | 26.010 | 26.010 | 25.655 | 25.675 | 22.425 | 26,366 |
| 2024-10-02 | 25.945 | 26.060 | 25.700 | 25.940 | 22.657 | 66,335 |
| 2024-10-01 | 26.100 | 26.260 | 25.850 | 25.960 | 22.674 | 53,629 |
| 2024-09-30 | 26.115 | 26.125 | 25.980 | 26.015 | 22.722 | 26,731 |
| 2024-09-27 | 25.965 | 26.135 | 25.875 | 26.125 | 22.819 | 47,533 |
| 2024-09-26 | 26.030 | 26.095 | 25.435 | 25.760 | 22.500 | 163,499 |
| 2024-09-25 | 26.355 | 26.495 | 26.170 | 26.275 | 22.950 | 33,946 |
| 2024-09-24 | 26.385 | 26.525 | 26.150 | 26.485 | 23.133 | 58,249 |
| 2024-09-23 | 26.425 | 26.510 | 26.260 | 26.320 | 22.989 | 30,717 |
| 2024-09-20 | 26.620 | 26.630 | 26.265 | 26.310 | 22.980 | 34,253 |
| 2024-09-19 | 26.830 | 26.965 | 26.700 | 26.700 | 23.321 | 28,269 |
| 2024-09-18 | 26.840 | 27.040 | 26.740 | 26.860 | 23.460 | 73,674 |
| 2024-09-17 | 26.995 | 27.115 | 26.810 | 26.885 | 23.482 | 33,668 |
| 2024-09-16 | 26.575 | 26.880 | 26.230 | 26.840 | 23.443 | 88,699 |
| 2024-09-13 | 26.250 | 26.500 | 26.160 | 26.185 | 22.871 | 29,099 |
| 2024-09-12 | 26.910 | 27.000 | 26.070 | 26.440 | 23.094 | 71,652 |
| 2024-09-11 | 26.930 | 26.970 | 26.515 | 26.735 | 23.351 | 30,442 |
| 2024-09-10 | 26.480 | 26.980 | 26.480 | 26.920 | 23.513 | 47,395 |
| 2024-09-09 | 25.895 | 26.540 | 25.790 | 26.410 | 23.067 | 48,631 |
| 2024-09-06 | 25.705 | 25.980 | 25.600 | 25.720 | 22.465 | 41,635 |
| 2024-09-05 | 25.675 | 25.930 | 25.490 | 25.790 | 22.526 | 23,593 |
| 2024-09-04 | 25.560 | 25.695 | 25.480 | 25.680 | 22.430 | 48,216 |
| 2024-09-03 | 26.295 | 26.405 | 25.660 | 25.980 | 22.692 | 119,320 |
| 2024-09-02 | 26.145 | 26.450 | 26.060 | 26.400 | 23.059 | 19,032 |
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.