Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.890 | 28.930 | 28.140 | 28.250 | 24.345 | 109,191 |
| 2024-05-24 | 28.720 | 28.984 | 28.555 | 28.750 | 24.776 | 30,721 |
| 2024-05-23 | 29.660 | 29.790 | 28.671 | 28.750 | 24.776 | 99,017 |
| 2024-05-22 | 28.520 | 29.560 | 28.420 | 29.300 | 25.250 | 106,046 |
| 2024-05-21 | 28.432 | 28.650 | 28.320 | 28.450 | 24.517 | 54,284 |
| 2024-05-20 | 28.670 | 28.710 | 28.482 | 28.500 | 24.560 | 27,995 |
| 2024-05-17 | 28.840 | 29.060 | 28.500 | 28.500 | 24.560 | 528,810 |
| 2024-05-16 | 28.880 | 28.940 | 28.680 | 28.700 | 24.733 | 105,272 |
| 2024-05-15 | 28.550 | 28.980 | 28.500 | 28.750 | 24.776 | 45,179 |
| 2024-05-14 | 28.400 | 28.670 | 28.191 | 28.350 | 24.431 | 41,734 |
| 2024-05-13 | 27.960 | 28.671 | 27.960 | 28.500 | 24.560 | 84,863 |
| 2024-05-10 | 28.230 | 28.260 | 27.940 | 28.000 | 24.129 | 56,392 |
| 2024-05-09 | 27.752 | 28.120 | 27.320 | 27.850 | 24.000 | 66,270 |
| 2024-05-08 | 27.820 | 28.289 | 27.530 | 28.150 | 23.897 | 47,852 |
| 2024-05-07 | 28.250 | 28.600 | 27.920 | 28.600 | 24.279 | 68,550 |
| 2024-05-03 | 27.780 | 27.940 | 27.260 | 27.650 | 23.472 | 750,896 |
| 2024-05-02 | 27.160 | 27.930 | 27.050 | 27.450 | 23.302 | 164,284 |
| 2024-05-01 | 25.820 | 27.290 | 25.500 | 26.500 | 22.496 | 148,275 |
| 2024-04-30 | 25.800 | 25.880 | 25.610 | 25.700 | 21.817 | 65,458 |
| 2024-04-29 | 25.440 | 25.850 | 25.400 | 25.750 | 21.859 | 911,905 |
| 2024-04-26 | 25.500 | 25.540 | 25.210 | 25.400 | 21.562 | 74,947 |
| 2024-04-25 | 26.290 | 26.420 | 25.300 | 25.550 | 21.690 | 210,845 |
| 2024-04-24 | 26.360 | 26.360 | 26.050 | 26.100 | 22.156 | 866,379 |
| 2024-04-23 | 26.330 | 26.460 | 26.195 | 26.400 | 22.411 | 3,939,515 |
| 2024-04-22 | 26.000 | 26.500 | 25.935 | 26.350 | 22.369 | 57,078 |
| 2024-04-19 | 25.250 | 25.860 | 25.240 | 25.800 | 21.902 | 83,131 |
| 2024-04-18 | 25.360 | 25.460 | 25.240 | 25.300 | 21.477 | 49,954 |
| 2024-04-17 | 25.690 | 25.690 | 25.260 | 25.400 | 21.562 | 81,098 |
| 2024-04-16 | 25.930 | 25.970 | 25.750 | 25.850 | 21.944 | 107,314 |
| 2024-04-15 | 25.910 | 26.170 | 25.750 | 26.100 | 22.156 | 42,398 |
| 2024-04-12 | 26.330 | 26.350 | 25.860 | 26.100 | 22.156 | 96,371 |
| 2024-04-11 | 26.330 | 26.430 | 26.135 | 26.200 | 22.241 | 54,245 |
| 2024-04-10 | 26.820 | 26.820 | 26.160 | 26.300 | 22.326 | 257,879 |
| 2024-04-09 | 26.640 | 27.400 | 26.620 | 26.900 | 22.836 | 82,532 |
| 2024-04-08 | 26.680 | 26.811 | 26.520 | 26.700 | 22.666 | 52,974 |
| 2024-04-05 | 26.700 | 26.700 | 26.360 | 26.450 | 22.454 | 73,742 |
| 2024-04-04 | 27.300 | 27.350 | 27.020 | 27.250 | 23.133 | 50,203 |
| 2024-04-03 | 27.550 | 27.720 | 27.275 | 27.450 | 23.302 | 62,292 |
| 2024-04-02 | 27.700 | 27.722 | 27.412 | 27.650 | 23.472 | 103,421 |
| 2024-03-28 | 27.800 | 28.110 | 27.720 | 27.800 | 23.600 | 48,361 |
| 2024-03-27 | 27.680 | 27.935 | 27.540 | 27.800 | 23.600 | 56,206 |
| 2024-03-26 | 27.460 | 27.610 | 27.313 | 27.600 | 23.430 | 78,168 |
| 2024-03-25 | 27.430 | 27.480 | 27.103 | 27.200 | 23.090 | 61,011 |
| 2024-03-22 | 27.710 | 27.835 | 27.371 | 27.400 | 23.260 | 73,248 |
| 2024-03-21 | 27.750 | 28.020 | 27.640 | 28.000 | 23.769 | 73,279 |
| 2024-03-20 | 27.610 | 27.745 | 27.211 | 27.600 | 23.430 | 79,462 |
| 2024-03-19 | 27.648 | 27.779 | 27.330 | 27.600 | 23.430 | 53,337 |
| 2024-03-18 | 27.980 | 28.010 | 27.611 | 27.800 | 23.600 | 74,123 |
| 2024-03-15 | 28.060 | 28.279 | 27.865 | 28.000 | 23.769 | 42,471 |
| 2024-03-14 | 28.205 | 28.370 | 27.773 | 28.000 | 23.769 | 56,382 |
| 2024-03-13 | 28.020 | 28.680 | 28.020 | 28.400 | 24.109 | 74,120 |
| 2024-03-12 | 28.350 | 28.350 | 27.765 | 27.800 | 23.600 | 140,142 |
| 2024-03-11 | 27.439 | 28.350 | 27.340 | 27.900 | 23.684 | 161,603 |
| 2024-03-08 | 26.889 | 27.300 | 26.790 | 27.000 | 22.920 | 98,738 |
| 2024-03-07 | 27.160 | 27.318 | 26.810 | 27.000 | 22.920 | 45,493 |
| 2024-03-06 | 26.181 | 27.300 | 26.080 | 27.200 | 23.090 | 288,267 |
| 2024-03-05 | 25.950 | 26.419 | 25.691 | 25.900 | 21.987 | 91,721 |
| 2024-03-04 | 26.260 | 26.580 | 25.611 | 26.000 | 22.072 | 137,152 |
| 2024-03-01 | 26.680 | 26.879 | 26.511 | 26.600 | 22.581 | 79,580 |
| 2024-02-29 | 27.040 | 27.181 | 26.680 | 26.800 | 22.751 | 68,309 |
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.