Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 24.560 | 24.880 | 24.440 | 24.800 | 24.800 | 260,094 |
| 2026-07-24 | 24.740 | 24.770 | 24.530 | 24.610 | 24.610 | 55,102 |
| 2026-07-23 | 24.910 | 25.200 | 24.750 | 24.990 | 24.560 | 92,474 |
| 2026-07-22 | 25.030 | 25.257 | 24.483 | 24.910 | 24.481 | 53,891 |
| 2026-07-21 | 24.770 | 25.703 | 24.650 | 24.850 | 24.421 | 170,033 |
| 2026-07-20 | 25.050 | 25.500 | 24.810 | 24.841 | 24.413 | 61,241 |
| 2026-07-17 | 25.110 | 25.640 | 24.980 | 25.050 | 24.618 | 131,217 |
| 2026-07-16 | 24.790 | 25.370 | 24.600 | 25.110 | 24.677 | 115,949 |
| 2026-07-15 | 24.310 | 24.810 | 24.210 | 24.680 | 24.254 | 131,212 |
| 2026-07-14 | 24.500 | 24.660 | 24.150 | 24.300 | 23.881 | 174,890 |
| 2026-07-13 | 24.180 | 24.710 | 24.130 | 24.420 | 23.999 | 106,789 |
| 2026-07-10 | 24.250 | 24.430 | 24.100 | 24.270 | 23.851 | 115,315 |
| 2026-07-09 | 24.090 | 24.310 | 24.020 | 24.230 | 23.812 | 85,728 |
| 2026-07-08 | 24.110 | 24.370 | 23.900 | 24.240 | 23.822 | 135,550 |
| 2026-07-07 | 23.810 | 24.350 | 23.780 | 23.960 | 23.546 | 131,250 |
| 2026-07-06 | 24.320 | 24.450 | 23.620 | 23.820 | 23.409 | 269,724 |
| 2026-07-02 | 23.900 | 24.570 | 23.880 | 24.280 | 23.861 | 148,945 |
| 2026-07-01 | 24.100 | 24.268 | 23.770 | 23.830 | 23.419 | 148,079 |
| 2026-06-30 | 24.410 | 24.480 | 23.930 | 24.170 | 23.753 | 199,495 |
| 2026-06-29 | 24.290 | 24.550 | 24.000 | 24.290 | 23.871 | 80,419 |
| 2026-06-26 | 23.730 | 24.350 | 23.660 | 24.180 | 23.763 | 91,538 |
| 2026-06-25 | 24.100 | 24.280 | 24.030 | 24.280 | 23.861 | 133,801 |
| 2026-06-24 | 24.790 | 25.100 | 23.930 | 24.020 | 23.605 | 126,114 |
| 2026-06-23 | 21.620 | 25.257 | 21.620 | 21.620 | 21.246 | 1,443 |
| 2026-06-22 | 25.260 | 25.380 | 24.960 | 25.160 | 24.726 | 102,398 |
| 2026-06-18 | 25.980 | 26.000 | 24.950 | 25.230 | 24.795 | 143,205 |
| 2026-06-17 | 26.050 | 26.270 | 25.919 | 26.000 | 25.551 | 53,470 |
| 2026-06-16 | 26.020 | 26.350 | 25.700 | 25.999 | 25.551 | 137,475 |
| 2026-06-15 | 26.200 | 26.500 | 26.000 | 26.110 | 25.659 | 68,818 |
| 2026-06-12 | 26.130 | 26.490 | 26.010 | 26.170 | 25.718 | 46,395 |
| 2026-06-11 | 25.600 | 26.480 | 25.550 | 26.250 | 25.797 | 105,143 |
| 2026-06-10 | 25.700 | 25.920 | 25.589 | 25.650 | 25.207 | 65,135 |
| 2026-06-09 | 25.680 | 25.870 | 25.477 | 25.800 | 25.355 | 101,957 |
| 2026-06-08 | 25.980 | 26.210 | 25.620 | 25.620 | 25.178 | 91,398 |
| 2026-06-05 | 25.680 | 26.220 | 25.660 | 26.080 | 25.630 | 96,779 |
| 2026-06-04 | 25.350 | 26.000 | 25.350 | 25.620 | 25.178 | 93,178 |
| 2026-06-03 | 25.540 | 25.620 | 25.290 | 25.440 | 25.001 | 93,632 |
| 2026-06-02 | 25.620 | 25.760 | 25.270 | 25.550 | 25.109 | 94,140 |
| 2026-06-01 | 26.120 | 26.390 | 25.490 | 25.690 | 25.247 | 110,028 |
| 2026-05-29 | 26.140 | 26.260 | 25.930 | 26.060 | 25.610 | 104,734 |
| 2026-05-28 | 26.180 | 26.340 | 26.010 | 26.060 | 25.610 | 46,539 |
| 2026-05-27 | 25.820 | 26.530 | 25.800 | 26.250 | 25.797 | 110,444 |
| 2026-05-26 | 25.920 | 26.030 | 25.580 | 25.740 | 25.296 | 69,723 |
| 2026-05-22 | 25.940 | 26.135 | 25.750 | 25.952 | 25.504 | 95,250 |
| 2026-05-21 | 25.800 | 26.170 | 25.590 | 25.850 | 25.404 | 39,373 |
| 2026-05-20 | 25.630 | 26.002 | 25.570 | 25.800 | 25.355 | 50,032 |
| 2026-05-19 | 25.290 | 25.960 | 25.000 | 25.669 | 25.226 | 119,249 |
| 2026-05-18 | 25.500 | 25.500 | 25.200 | 25.210 | 24.775 | 80,883 |
| 2026-05-15 | 25.760 | 25.860 | 25.270 | 25.291 | 24.854 | 121,310 |
| 2026-05-14 | 25.930 | 26.100 | 25.750 | 25.760 | 25.315 | 70,786 |
| 2026-05-13 | 25.880 | 26.080 | 25.650 | 25.840 | 25.394 | 142,653 |
| 2026-05-12 | 25.790 | 26.090 | 25.749 | 25.980 | 25.532 | 89,718 |
| 2026-05-11 | 25.680 | 26.170 | 25.000 | 25.760 | 25.315 | 169,954 |
| 2026-05-08 | 26.260 | 26.430 | 25.750 | 25.770 | 25.325 | 102,252 |
| 2026-05-07 | 26.550 | 26.710 | 26.170 | 26.410 | 25.954 | 242,304 |
| 2026-05-06 | 26.470 | 26.660 | 26.220 | 26.450 | 25.571 | 145,865 |
| 2026-05-05 | 26.380 | 26.980 | 26.000 | 26.340 | 25.465 | 122,620 |
| 2026-05-01 | 26.740 | 26.800 | 26.290 | 26.469 | 25.589 | 74,389 |
| 2026-04-30 | 26.240 | 26.905 | 26.210 | 26.650 | 25.764 | 169,256 |
| 2026-04-29 | 26.590 | 26.650 | 26.200 | 26.289 | 25.415 | 85,991 |
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.