Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.320 | 24.699 | 24.150 | 24.370 | 22.758 | 108,303 |
| 2025-10-29 | 24.530 | 24.622 | 24.301 | 24.332 | 22.723 | 302,236 |
| 2025-10-28 | 24.800 | 24.860 | 24.430 | 24.440 | 22.824 | 111,189 |
| 2025-10-27 | 24.890 | 24.980 | 24.640 | 24.701 | 23.068 | 700,936 |
| 2025-10-24 | 24.700 | 24.820 | 24.640 | 24.749 | 23.112 | 70,840 |
| 2025-10-23 | 24.720 | 24.810 | 24.520 | 24.639 | 23.009 | 78,772 |
| 2025-10-22 | 24.840 | 24.950 | 24.661 | 24.721 | 23.086 | 132,049 |
| 2025-10-21 | 24.750 | 24.955 | 24.600 | 24.829 | 23.187 | 83,970 |
| 2025-10-20 | 24.570 | 24.728 | 24.460 | 24.661 | 23.030 | 95,768 |
| 2025-10-17 | 24.230 | 24.441 | 24.050 | 24.400 | 22.786 | 69,095 |
| 2025-10-16 | 24.380 | 24.605 | 24.280 | 24.330 | 22.721 | 125,049 |
| 2025-10-15 | 24.570 | 24.680 | 24.221 | 24.329 | 22.720 | 136,731 |
| 2025-10-14 | 24.700 | 24.780 | 24.470 | 24.649 | 23.019 | 111,210 |
| 2025-10-13 | 24.560 | 25.070 | 24.560 | 24.860 | 23.216 | 99,035 |
| 2025-10-10 | 25.280 | 25.440 | 24.840 | 24.865 | 23.221 | 364,005 |
| 2025-10-09 | 25.700 | 25.930 | 25.260 | 25.289 | 23.617 | 94,856 |
| 2025-10-08 | 26.280 | 26.500 | 25.820 | 25.820 | 24.112 | 90,295 |
| 2025-10-07 | 26.480 | 26.600 | 26.050 | 26.270 | 24.533 | 78,926 |
| 2025-10-06 | 27.480 | 27.880 | 26.690 | 26.769 | 24.999 | 118,632 |
| 2025-10-03 | 27.120 | 27.685 | 27.041 | 27.469 | 25.652 | 275,979 |
| 2025-10-02 | 27.400 | 27.440 | 26.630 | 26.978 | 25.194 | 191,343 |
| 2025-10-01 | 25.470 | 27.421 | 25.270 | 27.349 | 25.541 | 1,087,864 |
| 2025-09-30 | 23.850 | 25.315 | 23.750 | 25.309 | 23.635 | 396,129 |
| 2025-09-29 | 23.760 | 23.960 | 23.640 | 23.829 | 22.253 | 55,766 |
| 2025-09-26 | 23.710 | 23.880 | 23.620 | 23.678 | 22.112 | 68,217 |
| 2025-09-25 | 24.120 | 24.190 | 23.679 | 23.689 | 22.122 | 82,355 |
| 2025-09-24 | 24.170 | 24.240 | 23.991 | 23.991 | 22.405 | 42,894 |
| 2025-09-23 | 24.160 | 24.355 | 24.070 | 24.209 | 22.608 | 109,079 |
| 2025-09-22 | 24.110 | 24.800 | 24.040 | 24.140 | 22.544 | 217,911 |
| 2025-09-19 | 24.200 | 24.260 | 23.828 | 23.910 | 22.329 | 55,549 |
| 2025-09-18 | 24.120 | 24.290 | 23.985 | 24.193 | 22.593 | 356,440 |
| 2025-09-17 | 23.980 | 24.380 | 23.900 | 24.191 | 22.591 | 79,282 |
| 2025-09-16 | 23.980 | 24.210 | 23.881 | 23.929 | 22.346 | 47,014 |
| 2025-09-15 | 23.950 | 24.110 | 23.685 | 23.905 | 22.324 | 101,731 |
| 2025-09-12 | 24.850 | 24.910 | 23.947 | 23.959 | 22.375 | 255,037 |
| 2025-09-11 | 24.580 | 24.830 | 24.540 | 24.780 | 23.141 | 29,892 |
| 2025-09-10 | 24.640 | 24.750 | 24.455 | 24.549 | 22.925 | 39,086 |
| 2025-09-09 | 24.580 | 24.780 | 24.530 | 24.740 | 23.104 | 27,810 |
| 2025-09-08 | 24.870 | 25.000 | 24.319 | 24.345 | 22.735 | 94,276 |
| 2025-09-05 | 24.520 | 24.830 | 24.519 | 24.745 | 23.109 | 41,887 |
| 2025-09-04 | 24.830 | 24.920 | 24.360 | 24.539 | 22.916 | 78,938 |
| 2025-09-03 | 24.930 | 25.110 | 24.750 | 24.751 | 23.114 | 61,433 |
| 2025-09-02 | 24.740 | 25.062 | 24.680 | 24.821 | 23.180 | 75,018 |
| 2025-08-29 | 24.640 | 24.870 | 24.520 | 24.689 | 23.056 | 19,472 |
| 2025-08-28 | 25.000 | 25.180 | 24.510 | 24.569 | 22.944 | 65,702 |
| 2025-08-27 | 24.980 | 25.170 | 24.851 | 25.009 | 23.355 | 38,591 |
| 2025-08-26 | 25.250 | 25.250 | 24.940 | 24.960 | 23.309 | 41,890 |
| 2025-08-22 | 25.680 | 26.110 | 25.680 | 25.811 | 24.104 | 43,102 |
| 2025-08-21 | 25.380 | 25.875 | 25.270 | 25.849 | 24.139 | 119,204 |
| 2025-08-20 | 25.260 | 25.680 | 25.240 | 25.455 | 23.772 | 71,888 |
| 2025-08-19 | 25.080 | 25.429 | 25.030 | 25.279 | 23.607 | 39,791 |
| 2025-08-18 | 25.200 | 25.229 | 25.050 | 25.169 | 23.504 | 50,076 |
| 2025-08-15 | 25.140 | 25.290 | 24.985 | 25.171 | 23.507 | 29,410 |
| 2025-08-14 | 25.150 | 25.250 | 24.821 | 25.110 | 23.449 | 25,816 |
| 2025-08-13 | 24.620 | 25.170 | 24.600 | 25.059 | 23.402 | 37,681 |
| 2025-08-12 | 24.620 | 24.750 | 24.480 | 24.529 | 22.907 | 66,082 |
| 2025-08-11 | 24.600 | 24.915 | 24.570 | 24.655 | 23.025 | 74,431 |
| 2025-08-08 | 24.300 | 24.540 | 24.171 | 24.469 | 22.851 | 20,749 |
| 2025-08-07 | 24.010 | 24.460 | 23.940 | 24.290 | 22.684 | 37,343 |
| 2025-08-06 | 24.690 | 24.740 | 23.891 | 24.079 | 22.486 | 82,856 |
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.