Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.400 | 29.750 | 29.320 | 29.500 | 29.500 | 111,162 |
| 2026-10-15 | 29.280 | 29.880 | 29.280 | 29.670 | 29.670 | 142,701 |
| 2026-10-14 | 28.380 | 29.490 | 28.380 | 29.350 | 29.350 | 358,003 |
| 2026-10-13 | 28.500 | 28.730 | 28.131 | 28.310 | 28.310 | 77,701 |
| 2026-10-12 | 28.270 | 28.500 | 28.250 | 28.400 | 28.400 | 47,385 |
| 2026-10-09 | 27.740 | 28.250 | 27.600 | 28.210 | 28.210 | 46,585 |
| 2026-10-08 | 28.040 | 28.150 | 27.482 | 27.785 | 27.785 | 152,435 |
| 2026-10-07 | 27.520 | 28.170 | 27.510 | 28.060 | 28.060 | 122,479 |
| 2026-10-06 | 27.470 | 27.840 | 27.200 | 27.342 | 27.342 | 49,636 |
| 2026-10-05 | 27.820 | 27.970 | 27.130 | 27.370 | 27.370 | 67,353 |
| 2026-10-02 | 28.200 | 28.280 | 27.440 | 27.540 | 27.540 | 104,362 |
| 2026-10-01 | 28.400 | 29.900 | 28.110 | 28.150 | 28.150 | 143,983 |
| 2026-09-30 | 28.710 | 28.940 | 28.550 | 28.818 | 28.818 | 90,603 |
| 2026-09-29 | 28.610 | 28.930 | 28.260 | 28.621 | 28.621 | 90,356 |
| 2026-09-28 | 28.690 | 28.770 | 28.390 | 28.760 | 28.760 | 82,789 |
| 2026-09-25 | 28.380 | 28.510 | 28.170 | 28.401 | 28.401 | 52,112 |
| 2026-09-24 | 28.170 | 28.850 | 28.030 | 28.440 | 28.440 | 109,387 |
| 2026-09-23 | 27.940 | 28.225 | 27.840 | 28.140 | 28.140 | 75,448 |
| 2026-09-22 | 27.800 | 27.990 | 27.497 | 27.870 | 27.870 | 57,880 |
| 2026-09-21 | 27.600 | 27.890 | 27.540 | 27.890 | 27.890 | 58,956 |
| 2026-09-18 | 27.670 | 27.850 | 27.340 | 27.530 | 27.530 | 42,528 |
| 2026-09-17 | 27.500 | 27.810 | 27.450 | 27.675 | 27.675 | 27,337 |
| 2026-09-16 | 27.540 | 27.690 | 27.420 | 27.520 | 27.520 | 38,156 |
| 2026-09-15 | 27.650 | 27.700 | 27.250 | 27.520 | 27.520 | 57,847 |
| 2026-09-14 | 27.800 | 28.200 | 27.700 | 27.740 | 27.740 | 64,221 |
| 2026-09-11 | 27.710 | 27.855 | 27.430 | 27.580 | 27.580 | 25,552 |
| 2026-09-10 | 27.950 | 27.950 | 27.400 | 27.490 | 27.490 | 54,383 |
| 2026-09-09 | 27.790 | 27.940 | 27.570 | 27.900 | 27.900 | 31,536 |
| 2026-09-08 | 28.310 | 28.340 | 27.710 | 27.980 | 27.980 | 145,024 |
| 2026-09-07 | 28.520 | 28.520 | 28.520 | 28.520 | 28.520 | 0 |
| 2026-09-04 | 28.810 | 28.820 | 28.380 | 28.520 | 28.520 | 66,039 |
| 2026-09-03 | 29.000 | 29.220 | 28.440 | 28.851 | 28.851 | 132,464 |
| 2026-09-02 | 28.630 | 29.090 | 28.521 | 28.950 | 28.950 | 152,438 |
| 2026-09-01 | 28.540 | 29.080 | 28.390 | 28.570 | 28.570 | 167,494 |
| 2026-08-31 | 27.950 | 28.590 | 27.645 | 28.561 | 28.561 | 76,132 |
| 2026-08-28 | 28.050 | 28.110 | 27.772 | 27.840 | 27.840 | 150,360 |
| 2026-08-27 | 28.270 | 28.300 | 27.830 | 28.110 | 28.110 | 101,125 |
| 2026-08-26 | 28.490 | 28.570 | 28.150 | 28.340 | 28.340 | 137,027 |
| 2026-08-25 | 28.010 | 28.550 | 27.830 | 28.430 | 28.430 | 155,824 |
| 2026-08-24 | 28.120 | 28.327 | 27.820 | 28.040 | 28.040 | 146,935 |
| 2026-08-21 | 27.770 | 28.420 | 27.420 | 27.980 | 27.980 | 117,691 |
| 2026-08-20 | 28.140 | 28.200 | 27.640 | 28.060 | 28.060 | 139,457 |
| 2026-08-19 | 27.280 | 28.440 | 27.200 | 28.210 | 28.210 | 590,236 |
| 2026-08-18 | 26.840 | 27.380 | 26.840 | 27.271 | 27.271 | 255,433 |
| 2026-08-17 | 26.710 | 27.020 | 26.540 | 26.870 | 26.870 | 69,449 |
| 2026-08-14 | 26.780 | 26.870 | 26.410 | 26.870 | 26.870 | 64,245 |
| 2026-08-13 | 26.340 | 26.930 | 26.290 | 26.740 | 26.740 | 62,195 |
| 2026-08-12 | 26.620 | 26.620 | 26.190 | 26.320 | 26.320 | 39,556 |
| 2026-08-11 | 26.960 | 27.200 | 26.470 | 26.640 | 26.640 | 131,259 |
| 2026-08-10 | 26.630 | 27.190 | 26.370 | 26.980 | 26.980 | 186,637 |
| 2026-08-07 | 26.130 | 26.530 | 25.980 | 26.470 | 26.470 | 167,928 |
| 2026-08-06 | 25.780 | 26.140 | 25.740 | 25.980 | 25.980 | 121,543 |
| 2026-08-05 | 25.310 | 25.670 | 24.930 | 25.550 | 25.550 | 148,483 |
| 2026-08-04 | 25.030 | 25.640 | 24.710 | 25.440 | 25.440 | 175,845 |
| 2026-08-03 | 25.060 | 25.390 | 24.870 | 24.947 | 24.947 | 104,124 |
| 2026-07-31 | 24.930 | 25.140 | 24.690 | 25.130 | 25.130 | 124,677 |
| 2026-07-30 | 25.100 | 25.350 | 24.553 | 24.890 | 24.890 | 90,563 |
| 2026-07-29 | 25.220 | 25.400 | 25.110 | 25.150 | 25.150 | 114,179 |
| 2026-07-28 | 24.760 | 25.500 | 24.680 | 25.230 | 25.230 | 281,232 |
| 2026-07-27 | 24.560 | 24.880 | 24.440 | 24.800 | 24.800 | 260,094 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.4300 USD |
| 2026-05-07 | 0.4300 USD |
| 2026-01-22 | 0.4300 USD |
| 2025-11-06 | 0.4300 USD |
| 2025-07-24 | 0.4300 USD |
| 2025-05-08 | 0.4300 USD |
| 2025-01-23 | 0.4300 USD |
| 2024-11-08 | 0.4200 USD |
| 2024-07-26 | 0.4200 USD |
| 2024-05-09 | 0.4200 USD |
| 2024-01-25 | 0.4200 USD |
| 2023-11-09 | 0.4100 USD |
| 2023-07-27 | 0.4100 USD |
| 2023-05-11 | 0.4100 USD |
| 2023-01-26 | 0.4100 USD |
| 2022-11-03 | 0.4000 USD |
| 2022-07-28 | 0.4000 USD |
| 2022-05-12 | 0.4000 USD |
| 2022-01-27 | 0.4000 USD |
| 2021-11-04 | 0.3900 USD |
| 2021-07-29 | 0.3900 USD |
| 2021-05-06 | 0.3900 USD |
| 2021-01-28 | 0.3900 USD |
| 2020-11-05 | 0.3600 USD |
| 2020-07-30 | 0.3600 USD |
| 2020-05-07 | 0.3600 USD |
| 2020-01-30 | 0.3600 USD |
| 2019-11-07 | 0.3410 USD |
| 2019-08-01 | 0.3410 USD |
| 2019-05-09 | 0.3410 USD |
| 2019-01-31 | 0.3410 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.