Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 23.640 | 24.780 | 23.550 | 24.680 | 23.048 | 248,786 |
| 2025-08-04 | 23.580 | 23.680 | 23.400 | 23.595 | 22.035 | 49,567 |
| 2025-08-01 | 23.290 | 23.510 | 23.080 | 23.439 | 21.889 | 46,268 |
| 2025-07-31 | 23.850 | 23.930 | 23.400 | 23.415 | 21.867 | 53,741 |
| 2025-07-30 | 24.310 | 24.440 | 24.080 | 24.130 | 22.534 | 36,261 |
| 2025-07-29 | 24.370 | 24.438 | 23.940 | 24.260 | 22.656 | 60,260 |
| 2025-07-28 | 24.850 | 24.930 | 24.360 | 24.441 | 22.824 | 43,467 |
| 2025-07-25 | 24.900 | 24.960 | 24.631 | 24.862 | 23.218 | 83,304 |
| 2025-07-24 | 25.490 | 25.540 | 25.272 | 25.319 | 23.644 | 45,518 |
| 2025-07-23 | 25.110 | 25.519 | 25.110 | 25.351 | 23.273 | 26,643 |
| 2025-07-22 | 24.380 | 24.939 | 24.350 | 24.939 | 22.895 | 62,980 |
| 2025-07-21 | 24.510 | 24.570 | 24.360 | 24.489 | 22.481 | 38,647 |
| 2025-07-18 | 24.601 | 24.770 | 24.410 | 24.431 | 22.429 | 42,731 |
| 2025-07-17 | 24.640 | 24.741 | 24.471 | 24.491 | 22.483 | 46,095 |
| 2025-07-16 | 24.689 | 24.950 | 24.609 | 24.699 | 22.674 | 39,327 |
| 2025-07-15 | 25.390 | 25.430 | 24.661 | 24.679 | 22.656 | 79,941 |
| 2025-07-14 | 25.584 | 25.625 | 25.391 | 25.485 | 23.396 | 34,611 |
| 2025-07-11 | 25.650 | 25.680 | 25.420 | 25.631 | 23.530 | 40,848 |
| 2025-07-10 | 25.650 | 26.050 | 25.500 | 25.869 | 23.749 | 82,898 |
| 2025-07-09 | 25.640 | 25.840 | 25.341 | 25.449 | 23.363 | 75,800 |
| 2025-07-08 | 25.259 | 25.950 | 25.190 | 25.595 | 23.497 | 99,656 |
| 2025-07-07 | 25.350 | 25.529 | 25.149 | 25.221 | 23.154 | 36,464 |
| 2025-07-03 | 25.260 | 25.519 | 25.230 | 25.373 | 23.293 | 57,543 |
| 2025-07-02 | 25.020 | 25.360 | 25.020 | 25.300 | 23.226 | 1,310,374 |
| 2025-07-01 | 24.210 | 25.349 | 24.180 | 25.061 | 23.006 | 97,829 |
| 2025-06-30 | 24.250 | 24.370 | 24.135 | 24.199 | 22.215 | 37,173 |
| 2025-06-27 | 24.300 | 24.410 | 24.175 | 24.175 | 22.193 | 69,518 |
| 2025-06-26 | 24.318 | 24.420 | 24.210 | 24.210 | 22.225 | 111,604 |
| 2025-06-25 | 24.280 | 24.329 | 24.070 | 24.270 | 22.281 | 27,492 |
| 2025-06-24 | 24.040 | 24.350 | 24.040 | 24.339 | 22.344 | 95,349 |
| 2025-06-23 | 23.960 | 24.070 | 23.775 | 23.979 | 22.013 | 51,188 |
| 2025-06-20 | 23.910 | 24.041 | 23.780 | 23.929 | 21.967 | 1,121,988 |
| 2025-06-18 | 24.040 | 24.050 | 23.790 | 23.925 | 21.964 | 94,302 |
| 2025-06-17 | 24.290 | 24.301 | 23.981 | 24.081 | 22.107 | 29,709 |
| 2025-06-16 | 24.490 | 24.640 | 24.290 | 24.379 | 22.380 | 53,801 |
| 2025-06-13 | 24.690 | 24.945 | 24.620 | 24.640 | 22.620 | 146,987 |
| 2025-06-12 | 24.400 | 24.870 | 24.400 | 24.809 | 22.776 | 59,282 |
| 2025-06-11 | 24.320 | 24.690 | 24.310 | 24.400 | 22.400 | 122,237 |
| 2025-06-10 | 23.950 | 24.410 | 23.950 | 24.299 | 22.307 | 30,982 |
| 2025-06-09 | 23.420 | 24.140 | 23.420 | 24.068 | 22.095 | 37,575 |
| 2025-06-06 | 23.190 | 23.570 | 23.180 | 23.420 | 21.500 | 21,895 |
| 2025-06-05 | 23.440 | 23.500 | 23.140 | 23.170 | 21.271 | 28,576 |
| 2025-06-04 | 23.390 | 23.540 | 23.360 | 23.469 | 21.545 | 70,783 |
| 2025-06-03 | 23.420 | 23.531 | 23.065 | 23.409 | 21.490 | 245,745 |
| 2025-06-02 | 23.460 | 23.580 | 23.231 | 23.349 | 21.435 | 41,312 |
| 2025-05-30 | 23.400 | 23.600 | 23.185 | 23.550 | 21.620 | 75,974 |
| 2025-05-29 | 23.320 | 23.430 | 23.180 | 23.400 | 21.482 | 46,273 |
| 2025-05-28 | 23.630 | 23.630 | 23.115 | 23.375 | 21.459 | 34,715 |
| 2025-05-27 | 23.430 | 23.610 | 23.370 | 23.500 | 21.574 | 126,826 |
| 2025-05-23 | 23.100 | 23.359 | 22.889 | 23.175 | 21.275 | 54,561 |
| 2025-05-22 | 23.129 | 23.129 | 22.810 | 22.825 | 20.954 | 48,215 |
| 2025-05-21 | 23.610 | 23.630 | 23.150 | 23.450 | 21.528 | 49,743 |
| 2025-05-20 | 22.940 | 23.698 | 22.940 | 23.425 | 21.505 | 64,697 |
| 2025-05-19 | 22.680 | 23.000 | 22.650 | 22.925 | 21.046 | 62,320 |
| 2025-05-16 | 22.620 | 22.759 | 22.459 | 22.625 | 20.770 | 50,898 |
| 2025-05-15 | 22.060 | 22.520 | 22.030 | 22.425 | 20.587 | 196,381 |
| 2025-05-14 | 22.890 | 22.940 | 22.040 | 22.225 | 20.403 | 190,574 |
| 2025-05-13 | 23.000 | 23.020 | 22.500 | 22.800 | 20.931 | 141,421 |
| 2025-05-12 | 22.330 | 23.135 | 21.500 | 22.925 | 21.046 | 219,805 |
| 2025-05-09 | 22.600 | 22.660 | 22.369 | 22.475 | 20.633 | 64,458 |
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.