Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.890 | 26.173 | 25.500 | 26.170 | 25.300 | 110,755 |
| 2026-01-28 | 26.430 | 26.430 | 25.800 | 25.803 | 24.946 | 76,860 |
| 2026-01-27 | 25.880 | 26.830 | 25.760 | 26.551 | 25.669 | 313,978 |
| 2026-01-26 | 25.570 | 25.886 | 25.540 | 25.818 | 24.959 | 95,851 |
| 2026-01-23 | 25.800 | 26.180 | 25.510 | 25.621 | 24.769 | 288,531 |
| 2026-01-22 | 25.890 | 26.305 | 25.770 | 26.109 | 25.242 | 85,950 |
| 2026-01-21 | 25.490 | 25.779 | 25.390 | 25.681 | 24.412 | 82,190 |
| 2026-01-20 | 25.620 | 25.650 | 25.100 | 25.530 | 24.268 | 123,170 |
| 2026-01-16 | 25.790 | 25.920 | 25.560 | 25.630 | 24.363 | 72,141 |
| 2026-01-15 | 25.540 | 25.769 | 25.270 | 25.768 | 24.494 | 64,135 |
| 2026-01-14 | 25.130 | 25.700 | 25.080 | 25.675 | 24.406 | 70,123 |
| 2026-01-13 | 25.310 | 25.420 | 24.978 | 25.125 | 23.883 | 124,704 |
| 2026-01-12 | 25.500 | 25.750 | 25.085 | 25.279 | 24.029 | 101,432 |
| 2026-01-09 | 25.300 | 25.540 | 25.249 | 25.395 | 24.140 | 75,101 |
| 2026-01-08 | 25.280 | 25.548 | 25.150 | 25.241 | 23.994 | 63,310 |
| 2026-01-07 | 25.450 | 25.805 | 25.170 | 25.173 | 23.929 | 79,911 |
| 2026-01-06 | 25.170 | 26.000 | 25.120 | 25.500 | 24.240 | 121,448 |
| 2026-01-05 | 25.190 | 25.391 | 24.955 | 25.009 | 23.773 | 123,998 |
| 2026-01-02 | 24.960 | 25.299 | 24.831 | 25.139 | 23.896 | 104,955 |
| 2025-12-31 | 25.020 | 25.200 | 24.880 | 24.971 | 23.737 | 45,192 |
| 2025-12-30 | 25.000 | 25.080 | 24.920 | 25.015 | 23.779 | 119,399 |
| 2025-12-29 | 25.090 | 25.200 | 24.991 | 25.060 | 23.821 | 257,093 |
| 2025-12-24 | 24.930 | 25.140 | 24.900 | 25.060 | 23.821 | 18,864 |
| 2025-12-23 | 25.200 | 25.460 | 24.980 | 25.010 | 23.774 | 72,476 |
| 2025-12-22 | 25.290 | 25.460 | 25.160 | 25.240 | 23.993 | 114,313 |
| 2025-12-19 | 25.130 | 25.510 | 24.995 | 25.465 | 24.206 | 85,431 |
| 2025-12-18 | 25.140 | 25.180 | 24.980 | 25.032 | 23.795 | 130,000 |
| 2025-12-17 | 25.310 | 25.620 | 25.075 | 25.190 | 23.945 | 155,432 |
| 2025-12-16 | 26.370 | 26.690 | 24.929 | 25.019 | 23.782 | 549,719 |
| 2025-12-15 | 25.890 | 26.519 | 25.788 | 26.479 | 25.170 | 92,077 |
| 2025-12-12 | 25.910 | 26.030 | 25.720 | 25.849 | 24.571 | 67,796 |
| 2025-12-11 | 25.812 | 26.032 | 25.600 | 25.640 | 24.373 | 83,700 |
| 2025-12-10 | 25.420 | 25.619 | 25.245 | 25.569 | 24.305 | 68,757 |
| 2025-12-09 | 25.880 | 26.180 | 25.145 | 25.569 | 24.306 | 95,138 |
| 2025-12-08 | 26.090 | 26.190 | 21.831 | 25.920 | 24.639 | 171,121 |
| 2025-12-05 | 25.660 | 26.030 | 25.630 | 26.030 | 24.743 | 93,500 |
| 2025-12-04 | 25.570 | 25.729 | 25.362 | 25.668 | 24.399 | 43,183 |
| 2025-12-03 | 25.220 | 25.900 | 25.190 | 25.639 | 24.371 | 84,940 |
| 2025-12-02 | 25.280 | 25.410 | 25.050 | 25.171 | 23.927 | 61,578 |
| 2025-12-01 | 25.700 | 25.930 | 25.280 | 25.299 | 24.048 | 108,814 |
| 2025-11-28 | 25.700 | 25.851 | 25.670 | 25.740 | 24.468 | 64,615 |
| 2025-11-26 | 25.720 | 25.800 | 25.590 | 25.720 | 24.449 | 93,411 |
| 2025-11-25 | 25.150 | 25.960 | 25.150 | 25.620 | 24.354 | 117,936 |
| 2025-11-24 | 25.100 | 25.461 | 25.030 | 25.360 | 24.107 | 123,755 |
| 2025-11-21 | 24.320 | 25.512 | 24.320 | 25.271 | 24.022 | 141,489 |
| 2025-11-20 | 25.038 | 25.080 | 24.289 | 24.419 | 23.212 | 248,901 |
| 2025-11-19 | 25.400 | 25.520 | 24.741 | 24.830 | 23.603 | 54,717 |
| 2025-11-18 | 24.950 | 25.480 | 24.920 | 25.435 | 24.178 | 371,493 |
| 2025-11-17 | 25.120 | 25.568 | 24.860 | 25.371 | 24.117 | 203,306 |
| 2025-11-14 | 25.790 | 25.830 | 24.971 | 25.070 | 23.831 | 164,098 |
| 2025-11-13 | 25.820 | 26.465 | 25.700 | 25.860 | 24.582 | 401,514 |
| 2025-11-12 | 25.440 | 25.940 | 25.230 | 25.850 | 24.572 | 158,199 |
| 2025-11-11 | 24.360 | 25.209 | 24.250 | 25.209 | 23.963 | 219,021 |
| 2025-11-10 | 25.000 | 25.000 | 23.921 | 24.261 | 23.062 | 211,351 |
| 2025-11-07 | 24.560 | 24.630 | 24.122 | 24.315 | 23.113 | 227,321 |
| 2025-11-06 | 24.650 | 25.120 | 24.540 | 24.850 | 23.622 | 223,686 |
| 2025-11-05 | 24.600 | 24.600 | 24.170 | 24.465 | 22.847 | 138,568 |
| 2025-11-04 | 24.730 | 25.280 | 24.200 | 24.250 | 22.646 | 528,040 |
| 2025-11-03 | 24.730 | 24.750 | 24.411 | 24.639 | 23.009 | 104,323 |
| 2025-10-31 | 24.380 | 24.665 | 24.170 | 24.639 | 23.009 | 130,599 |
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.