Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.175 | 26.370 | 26.110 | 26.300 | 26.300 | 19,164 |
| 2026-10-15 | 26.185 | 26.640 | 26.185 | 26.595 | 26.595 | 68,595 |
| 2026-10-14 | 25.335 | 26.300 | 25.335 | 26.255 | 26.255 | 75,819 |
| 2026-10-13 | 25.500 | 25.600 | 25.160 | 25.320 | 25.320 | 19,555 |
| 2026-10-12 | 25.230 | 25.465 | 25.215 | 25.425 | 25.425 | 34,137 |
| 2026-10-09 | 24.655 | 25.105 | 24.655 | 24.980 | 24.980 | 78,324 |
| 2026-10-08 | 24.995 | 25.050 | 24.600 | 24.665 | 24.665 | 15,715 |
| 2026-10-07 | 24.520 | 25.110 | 24.505 | 25.080 | 25.080 | 90,890 |
| 2026-10-06 | 24.470 | 24.735 | 24.190 | 24.465 | 24.465 | 40,087 |
| 2026-10-05 | 24.825 | 24.935 | 24.280 | 24.400 | 24.400 | 53,729 |
| 2026-10-02 | 24.995 | 25.110 | 24.595 | 24.625 | 24.625 | 23,843 |
| 2026-10-01 | 25.175 | 25.280 | 25.045 | 25.225 | 25.225 | 34,616 |
| 2026-09-30 | 25.305 | 25.370 | 25.205 | 25.285 | 25.285 | 15,047 |
| 2026-09-29 | 25.250 | 25.510 | 24.935 | 24.975 | 24.975 | 60,105 |
| 2026-09-28 | 25.205 | 25.270 | 25.015 | 25.135 | 25.135 | 40,581 |
| 2026-09-25 | 24.935 | 25.000 | 24.710 | 24.810 | 24.810 | 22,690 |
| 2026-09-24 | 24.760 | 25.360 | 24.625 | 25.100 | 25.100 | 79,853 |
| 2026-09-23 | 24.460 | 24.660 | 24.410 | 24.615 | 24.615 | 30,331 |
| 2026-09-22 | 24.185 | 24.415 | 24.025 | 24.385 | 24.385 | 40,420 |
| 2026-09-21 | 24.065 | 24.200 | 24.030 | 24.075 | 24.075 | 18,978 |
| 2026-09-18 | 24.100 | 24.165 | 23.870 | 23.960 | 23.960 | 17,279 |
| 2026-09-17 | 24.025 | 24.195 | 23.965 | 24.195 | 24.195 | 22,771 |
| 2026-09-16 | 23.840 | 23.965 | 23.785 | 23.885 | 23.885 | 6,559 |
| 2026-09-15 | 23.940 | 24.005 | 23.825 | 23.860 | 23.860 | 15,954 |
| 2026-09-14 | 24.060 | 24.435 | 24.010 | 24.055 | 24.055 | 31,815 |
| 2026-09-11 | 23.850 | 23.970 | 23.650 | 23.650 | 23.650 | 10,301 |
| 2026-09-10 | 23.975 | 24.055 | 23.605 | 23.665 | 23.665 | 79,591 |
| 2026-09-09 | 23.890 | 23.985 | 23.675 | 23.985 | 23.985 | 28,145 |
| 2026-09-08 | 24.390 | 24.390 | 23.885 | 23.980 | 23.980 | 13,085 |
| 2026-09-07 | 24.530 | 24.535 | 24.305 | 24.380 | 24.380 | 9,476 |
| 2026-09-04 | 24.775 | 24.840 | 24.460 | 24.610 | 24.610 | 40,239 |
| 2026-09-03 | 24.970 | 25.120 | 24.490 | 24.675 | 24.675 | 46,637 |
| 2026-09-02 | 24.755 | 25.050 | 24.685 | 24.890 | 24.890 | 22,850 |
| 2026-09-01 | 24.590 | 25.050 | 24.510 | 24.695 | 24.695 | 105,104 |
| 2026-08-31 | 24.040 | 24.400 | 23.920 | 24.375 | 24.375 | 49,564 |
| 2026-08-28 | 24.095 | 24.145 | 23.945 | 24.045 | 24.045 | 22,507 |
| 2026-08-27 | 24.255 | 24.255 | 23.900 | 24.105 | 24.105 | 21,935 |
| 2026-08-26 | 24.425 | 24.490 | 24.240 | 24.245 | 24.245 | 27,484 |
| 2026-08-25 | 24.070 | 24.450 | 23.880 | 24.440 | 24.440 | 23,447 |
| 2026-08-24 | 24.085 | 24.150 | 23.885 | 23.905 | 23.905 | 19,269 |
| 2026-08-21 | 23.705 | 24.360 | 23.665 | 24.205 | 24.205 | 48,905 |
| 2026-08-20 | 24.125 | 24.125 | 23.705 | 24.005 | 24.005 | 38,302 |
| 2026-08-19 | 23.495 | 24.365 | 23.435 | 24.225 | 24.225 | 65,251 |
| 2026-08-18 | 23.235 | 23.590 | 23.220 | 23.485 | 23.485 | 24,241 |
| 2026-08-17 | 23.105 | 23.280 | 22.930 | 23.280 | 23.280 | 22,209 |
| 2026-08-14 | 23.175 | 23.195 | 22.880 | 23.105 | 23.105 | 14,589 |
| 2026-08-13 | 22.910 | 23.280 | 22.835 | 23.245 | 23.245 | 23,505 |
| 2026-08-12 | 23.065 | 23.075 | 22.700 | 22.740 | 22.740 | 18,446 |
| 2026-08-11 | 23.370 | 23.500 | 23.050 | 23.060 | 23.060 | 29,877 |
| 2026-08-10 | 23.050 | 23.475 | 22.830 | 23.445 | 23.445 | 47,045 |
| 2026-08-07 | 22.645 | 22.955 | 22.580 | 22.850 | 22.850 | 34,654 |
| 2026-08-06 | 22.330 | 22.625 | 22.330 | 22.450 | 22.450 | 31,481 |
| 2026-08-05 | 21.970 | 22.205 | 21.945 | 22.025 | 22.025 | 31,616 |
| 2026-08-04 | 21.750 | 21.995 | 21.485 | 21.995 | 21.995 | 104,134 |
| 2026-08-03 | 21.775 | 22.000 | 21.650 | 21.665 | 21.665 | 45,610 |
| 2026-07-31 | 21.660 | 21.730 | 21.485 | 21.715 | 21.715 | 29,673 |
| 2026-07-30 | 21.935 | 21.980 | 21.310 | 21.425 | 21.425 | 44,438 |
| 2026-07-29 | 22.160 | 22.245 | 22.110 | 22.200 | 22.200 | 19,536 |
| 2026-07-28 | 21.740 | 22.410 | 21.725 | 22.145 | 22.145 | 44,411 |
| 2026-07-27 | 21.545 | 21.860 | 21.500 | 21.830 | 21.830 | 23,685 |
Page 1 of 22 · 1,277 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.