Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 28.800 | 29.187 | 28.800 | 29.050 | 25.384 | 66,373 |
| 2024-08-19 | 28.340 | 28.890 | 28.290 | 28.850 | 25.210 | 129,303 |
| 2024-08-16 | 28.790 | 28.820 | 27.855 | 28.250 | 24.685 | 259,396 |
| 2024-08-15 | 28.830 | 29.020 | 28.530 | 28.650 | 25.035 | 82,007 |
| 2024-08-14 | 28.900 | 29.165 | 28.665 | 28.900 | 25.253 | 53,502 |
| 2024-08-13 | 28.518 | 28.925 | 28.310 | 28.550 | 24.947 | 66,365 |
| 2024-08-12 | 28.600 | 28.600 | 28.350 | 28.550 | 24.947 | 46,632 |
| 2024-08-09 | 28.680 | 28.840 | 28.450 | 28.500 | 24.904 | 31,739 |
| 2024-08-08 | 28.800 | 28.995 | 28.530 | 28.750 | 25.122 | 33,868 |
| 2024-08-07 | 29.600 | 29.805 | 28.840 | 29.350 | 25.646 | 71,586 |
| 2024-08-06 | 29.880 | 30.040 | 29.255 | 29.600 | 25.865 | 43,266 |
| 2024-08-05 | 30.030 | 30.030 | 27.810 | 29.600 | 25.865 | 153,745 |
| 2024-08-02 | 30.300 | 31.300 | 30.020 | 30.100 | 26.302 | 162,592 |
| 2024-08-01 | 30.560 | 30.780 | 29.910 | 30.400 | 26.564 | 756,506 |
| 2024-07-31 | 31.000 | 31.390 | 30.470 | 30.950 | 27.045 | 419,189 |
| 2024-07-30 | 30.700 | 31.730 | 29.780 | 30.350 | 26.520 | 222,375 |
| 2024-07-29 | 30.810 | 30.930 | 30.449 | 30.700 | 26.826 | 42,665 |
| 2024-07-26 | 29.826 | 30.835 | 29.826 | 30.450 | 26.608 | 45,379 |
| 2024-07-25 | 30.019 | 30.930 | 29.970 | 30.450 | 26.241 | 128,933 |
| 2024-07-24 | 29.400 | 29.970 | 29.300 | 29.450 | 25.379 | 71,191 |
| 2024-07-23 | 29.650 | 29.650 | 29.335 | 29.400 | 25.336 | 64,608 |
| 2024-07-22 | 30.010 | 30.210 | 29.380 | 29.650 | 25.551 | 1,111,084 |
| 2024-07-19 | 29.890 | 29.978 | 29.560 | 29.700 | 25.594 | 45,942 |
| 2024-07-18 | 30.200 | 30.690 | 29.870 | 30.550 | 26.327 | 165,810 |
| 2024-07-17 | 29.560 | 30.300 | 29.320 | 29.800 | 25.681 | 115,862 |
| 2024-07-16 | 29.180 | 29.550 | 29.150 | 29.400 | 25.336 | 57,945 |
| 2024-07-15 | 28.970 | 29.230 | 28.840 | 28.850 | 24.862 | 61,427 |
| 2024-07-12 | 28.790 | 29.140 | 28.790 | 29.050 | 25.034 | 94,120 |
| 2024-07-11 | 28.330 | 29.230 | 28.330 | 28.550 | 24.603 | 138,001 |
| 2024-07-10 | 27.830 | 28.400 | 27.800 | 28.200 | 24.302 | 38,048 |
| 2024-07-09 | 27.970 | 27.970 | 27.295 | 27.400 | 23.612 | 50,358 |
| 2024-07-08 | 28.040 | 28.170 | 27.791 | 27.800 | 23.957 | 20,419 |
| 2024-07-05 | 27.780 | 28.090 | 27.670 | 28.000 | 24.129 | 55,701 |
| 2024-07-04 | 27.700 | 27.700 | 27.700 | 27.700 | 23.871 | 569 |
| 2024-07-03 | 27.860 | 28.040 | 27.630 | 27.700 | 23.871 | 31,979 |
| 2024-07-02 | 28.224 | 28.274 | 27.690 | 27.800 | 23.957 | 149,264 |
| 2024-07-01 | 28.000 | 28.630 | 27.930 | 28.300 | 24.388 | 74,786 |
| 2024-06-28 | 27.880 | 28.110 | 27.710 | 28.000 | 24.129 | 57,584 |
| 2024-06-27 | 27.370 | 27.800 | 27.070 | 27.450 | 23.655 | 43,569 |
| 2024-06-26 | 28.000 | 28.040 | 27.085 | 27.700 | 23.871 | 32,383 |
| 2024-06-25 | 28.320 | 28.430 | 27.990 | 28.200 | 24.302 | 79,430 |
| 2024-06-24 | 27.750 | 28.240 | 27.750 | 28.000 | 24.129 | 46,684 |
| 2024-06-21 | 27.600 | 27.870 | 27.560 | 27.650 | 23.828 | 29,760 |
| 2024-06-20 | 27.360 | 27.960 | 27.170 | 27.650 | 23.828 | 91,604 |
| 2024-06-19 | 27.350 | 27.350 | 27.350 | 27.350 | 23.569 | 993 |
| 2024-06-18 | 26.920 | 27.430 | 26.920 | 27.350 | 23.569 | 83,856 |
| 2024-06-17 | 27.530 | 27.650 | 26.872 | 27.050 | 23.311 | 62,738 |
| 2024-06-14 | 27.680 | 28.190 | 27.435 | 27.750 | 23.914 | 51,559 |
| 2024-06-13 | 27.680 | 27.710 | 27.210 | 27.500 | 23.698 | 84,863 |
| 2024-06-12 | 28.010 | 28.230 | 27.640 | 28.150 | 24.259 | 46,507 |
| 2024-06-11 | 27.910 | 28.310 | 27.890 | 28.050 | 24.172 | 23,358 |
| 2024-06-10 | 28.610 | 28.610 | 27.640 | 28.000 | 24.129 | 68,170 |
| 2024-06-07 | 28.860 | 29.040 | 28.670 | 28.950 | 24.948 | 42,398 |
| 2024-06-06 | 29.480 | 29.530 | 28.815 | 29.350 | 25.293 | 92,725 |
| 2024-06-05 | 29.540 | 29.560 | 29.171 | 29.350 | 25.293 | 32,330 |
| 2024-06-04 | 29.400 | 29.720 | 29.202 | 29.600 | 25.508 | 40,863 |
| 2024-06-03 | 28.700 | 29.600 | 28.468 | 29.600 | 25.508 | 77,531 |
| 2024-05-31 | 28.340 | 28.900 | 28.262 | 28.900 | 24.905 | 52,888 |
| 2024-05-30 | 27.830 | 28.075 | 27.810 | 28.000 | 24.129 | 18,463 |
| 2024-05-29 | 28.150 | 28.160 | 27.690 | 27.800 | 23.957 | 57,656 |
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.