Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 26.860 | 28.020 | 26.391 | 26.570 | 25.687 | 83,844 |
| 2026-04-27 | 26.980 | 27.338 | 26.840 | 26.860 | 25.967 | 44,857 |
| 2026-04-24 | 26.680 | 27.300 | 26.560 | 26.981 | 26.085 | 62,331 |
| 2026-04-23 | 26.800 | 26.930 | 26.380 | 26.499 | 25.618 | 65,076 |
| 2026-04-22 | 27.410 | 27.600 | 26.740 | 26.810 | 25.919 | 65,908 |
| 2026-04-21 | 27.640 | 27.767 | 27.210 | 27.410 | 26.499 | 965,590 |
| 2026-04-20 | 27.430 | 27.840 | 27.330 | 27.690 | 26.770 | 51,384 |
| 2026-04-17 | 27.320 | 27.670 | 27.130 | 27.505 | 26.591 | 87,150 |
| 2026-04-16 | 27.260 | 27.490 | 27.110 | 27.210 | 26.306 | 54,266 |
| 2026-04-15 | 27.180 | 27.310 | 26.990 | 27.270 | 26.364 | 67,157 |
| 2026-04-14 | 27.320 | 27.380 | 27.080 | 27.270 | 26.364 | 45,799 |
| 2026-04-13 | 26.750 | 27.140 | 26.680 | 27.030 | 26.132 | 39,113 |
| 2026-04-10 | 27.220 | 27.460 | 26.855 | 26.867 | 25.974 | 50,374 |
| 2026-04-09 | 27.430 | 27.500 | 27.170 | 27.370 | 26.460 | 43,017 |
| 2026-04-08 | 27.480 | 27.680 | 26.970 | 27.280 | 26.373 | 82,056 |
| 2026-04-07 | 27.810 | 27.890 | 26.780 | 27.170 | 26.267 | 104,441 |
| 2026-04-02 | 28.370 | 28.880 | 28.190 | 28.390 | 27.446 | 78,230 |
| 2026-04-01 | 28.040 | 28.405 | 28.010 | 28.390 | 27.446 | 65,581 |
| 2026-03-31 | 27.600 | 28.310 | 27.500 | 27.900 | 26.973 | 111,821 |
| 2026-03-30 | 26.840 | 27.580 | 26.840 | 27.560 | 26.644 | 67,723 |
| 2026-03-27 | 27.620 | 27.780 | 27.140 | 27.165 | 26.262 | 63,347 |
| 2026-03-26 | 27.390 | 27.800 | 27.200 | 27.530 | 26.615 | 104,349 |
| 2026-03-25 | 27.040 | 27.529 | 26.970 | 27.310 | 26.402 | 76,972 |
| 2026-03-24 | 26.730 | 27.130 | 26.440 | 27.071 | 26.172 | 54,162 |
| 2026-03-23 | 27.040 | 27.190 | 26.600 | 26.860 | 25.967 | 123,169 |
| 2026-03-20 | 27.480 | 27.740 | 26.810 | 26.930 | 26.035 | 65,875 |
| 2026-03-19 | 27.250 | 27.720 | 26.998 | 27.647 | 26.728 | 90,392 |
| 2026-03-18 | 27.370 | 27.720 | 26.840 | 27.210 | 26.306 | 139,321 |
| 2026-03-17 | 26.600 | 27.690 | 26.540 | 27.670 | 26.750 | 55,243 |
| 2026-03-16 | 26.620 | 26.890 | 26.520 | 26.580 | 25.697 | 113,721 |
| 2026-03-13 | 26.890 | 27.280 | 26.670 | 26.740 | 25.851 | 82,795 |
| 2026-03-12 | 27.180 | 27.280 | 26.640 | 26.920 | 26.025 | 91,444 |
| 2026-03-11 | 27.130 | 27.400 | 27.005 | 27.100 | 26.199 | 46,008 |
| 2026-03-10 | 26.730 | 27.280 | 26.535 | 27.200 | 26.296 | 42,772 |
| 2026-03-09 | 26.560 | 27.100 | 26.359 | 26.600 | 25.716 | 104,144 |
| 2026-03-06 | 26.580 | 26.760 | 26.240 | 26.730 | 25.842 | 70,963 |
| 2026-03-05 | 26.610 | 26.710 | 26.190 | 26.520 | 25.639 | 98,791 |
| 2026-03-04 | 26.360 | 26.780 | 26.330 | 26.590 | 25.706 | 33,820 |
| 2026-03-03 | 27.130 | 27.400 | 26.350 | 26.760 | 25.871 | 135,823 |
| 2026-03-02 | 27.420 | 27.600 | 27.090 | 27.210 | 26.306 | 84,215 |
| 2026-02-27 | 27.030 | 27.610 | 26.990 | 27.469 | 26.556 | 65,712 |
| 2026-02-26 | 27.130 | 27.270 | 26.880 | 27.140 | 26.238 | 47,792 |
| 2026-02-25 | 27.050 | 27.280 | 26.680 | 27.000 | 26.103 | 64,811 |
| 2026-02-24 | 27.070 | 27.420 | 27.000 | 27.158 | 26.256 | 183,646 |
| 2026-02-23 | 26.750 | 27.100 | 26.500 | 27.060 | 26.161 | 106,877 |
| 2026-02-20 | 26.890 | 26.910 | 26.360 | 26.620 | 25.735 | 55,624 |
| 2026-02-19 | 27.360 | 27.410 | 26.590 | 26.740 | 25.851 | 76,198 |
| 2026-02-18 | 27.410 | 27.470 | 27.200 | 27.420 | 26.509 | 48,809 |
| 2026-02-17 | 27.620 | 27.960 | 27.200 | 27.380 | 26.470 | 69,555 |
| 2026-02-13 | 27.400 | 27.940 | 26.870 | 27.730 | 26.808 | 72,033 |
| 2026-02-12 | 27.650 | 28.000 | 27.420 | 27.660 | 26.741 | 84,115 |
| 2026-02-11 | 27.579 | 27.940 | 27.310 | 27.843 | 26.917 | 61,240 |
| 2026-02-10 | 27.040 | 27.630 | 26.890 | 27.620 | 26.702 | 116,659 |
| 2026-02-09 | 27.200 | 27.370 | 26.790 | 26.980 | 26.083 | 85,409 |
| 2026-02-06 | 26.390 | 27.290 | 26.330 | 27.240 | 26.335 | 119,446 |
| 2026-02-05 | 26.580 | 27.180 | 26.440 | 27.000 | 26.103 | 196,335 |
| 2026-02-04 | 25.840 | 26.930 | 25.700 | 26.700 | 25.813 | 203,487 |
| 2026-02-03 | 26.490 | 26.580 | 25.170 | 25.700 | 24.846 | 218,166 |
| 2026-02-02 | 26.190 | 26.580 | 26.100 | 26.460 | 25.581 | 134,143 |
| 2026-01-30 | 25.990 | 26.400 | 25.900 | 26.381 | 25.505 | 166,779 |
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.