Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 22.869 | 24.075 | 22.513 | 24.075 | 22.102 | 88,739 |
| 2025-05-07 | 23.126 | 24.075 | 22.740 | 24.075 | 21.707 | 56,897 |
| 2025-05-06 | 23.890 | 24.075 | 23.040 | 24.075 | 21.707 | 108,176 |
| 2025-05-02 | 24.090 | 24.320 | 23.930 | 24.075 | 21.707 | 6,603,124 |
| 2025-05-01 | 24.400 | 24.420 | 23.810 | 24.075 | 21.707 | 63,181 |
| 2025-04-30 | 23.820 | 24.360 | 23.780 | 24.300 | 21.910 | 119,051 |
| 2025-04-29 | 23.090 | 24.090 | 22.470 | 23.900 | 21.549 | 158,620 |
| 2025-04-28 | 23.120 | 23.279 | 22.901 | 23.100 | 20.828 | 88,963 |
| 2025-04-25 | 22.740 | 23.020 | 22.500 | 22.900 | 20.647 | 78,633 |
| 2025-04-24 | 22.410 | 22.850 | 22.235 | 22.750 | 20.512 | 58,353 |
| 2025-04-23 | 22.600 | 23.050 | 22.265 | 22.475 | 20.264 | 3,789,361 |
| 2025-04-22 | 22.210 | 22.529 | 22.050 | 22.475 | 20.264 | 37,601 |
| 2025-04-17 | 22.100 | 22.530 | 22.040 | 22.450 | 20.242 | 71,657 |
| 2025-04-16 | 22.570 | 22.670 | 22.070 | 22.475 | 20.264 | 127,986 |
| 2025-04-15 | 22.000 | 22.920 | 21.990 | 22.625 | 20.399 | 85,783 |
| 2025-04-14 | 21.950 | 22.200 | 21.200 | 22.050 | 19.881 | 101,485 |
| 2025-04-11 | 21.640 | 21.919 | 21.299 | 21.400 | 19.295 | 118,917 |
| 2025-04-10 | 22.420 | 22.520 | 21.092 | 21.550 | 19.430 | 144,436 |
| 2025-04-09 | 21.280 | 22.449 | 20.770 | 21.230 | 19.142 | 213,773 |
| 2025-04-08 | 22.780 | 22.990 | 21.859 | 22.175 | 19.994 | 157,404 |
| 2025-04-07 | 22.690 | 23.149 | 21.751 | 22.175 | 19.994 | 291,593 |
| 2025-04-04 | 24.320 | 24.330 | 23.100 | 23.425 | 21.121 | 171,936 |
| 2025-04-03 | 24.490 | 24.870 | 24.385 | 24.775 | 22.338 | 80,055 |
| 2025-04-02 | 24.540 | 24.710 | 24.310 | 24.700 | 22.270 | 42,036 |
| 2025-04-01 | 25.250 | 25.320 | 24.600 | 24.950 | 22.496 | 44,533 |
| 2025-03-31 | 25.000 | 25.090 | 24.619 | 24.950 | 22.496 | 91,580 |
| 2025-03-28 | 25.049 | 25.210 | 24.811 | 25.050 | 22.586 | 82,020 |
| 2025-03-27 | 25.140 | 25.240 | 24.830 | 25.150 | 22.676 | 60,031 |
| 2025-03-26 | 25.650 | 25.670 | 25.131 | 25.450 | 22.947 | 95,467 |
| 2025-03-25 | 26.070 | 26.190 | 25.620 | 25.750 | 23.217 | 96,338 |
| 2025-03-24 | 26.280 | 26.290 | 25.895 | 26.050 | 23.488 | 33,675 |
| 2025-03-21 | 26.220 | 26.350 | 26.020 | 26.350 | 23.758 | 17,847 |
| 2025-03-20 | 26.250 | 26.320 | 26.015 | 26.100 | 23.533 | 22,541 |
| 2025-03-19 | 26.320 | 26.500 | 26.091 | 26.300 | 23.713 | 30,849 |
| 2025-03-18 | 26.040 | 26.340 | 25.720 | 26.250 | 23.668 | 1,398,376 |
| 2025-03-17 | 25.730 | 26.150 | 25.590 | 26.050 | 23.488 | 66,100 |
| 2025-03-14 | 25.680 | 25.749 | 25.500 | 25.650 | 23.127 | 49,517 |
| 2025-03-13 | 25.760 | 26.040 | 25.530 | 25.850 | 23.307 | 41,959 |
| 2025-03-12 | 26.150 | 26.150 | 25.500 | 25.700 | 23.172 | 67,949 |
| 2025-03-11 | 26.640 | 26.640 | 25.870 | 26.050 | 23.488 | 65,344 |
| 2025-03-10 | 26.760 | 27.240 | 26.580 | 26.950 | 24.299 | 56,302 |
| 2025-03-07 | 26.220 | 26.880 | 26.150 | 26.150 | 23.578 | 72,454 |
| 2025-03-06 | 25.950 | 26.395 | 25.820 | 26.150 | 23.578 | 32,592 |
| 2025-03-05 | 25.830 | 26.141 | 25.670 | 25.850 | 23.307 | 44,314 |
| 2025-03-04 | 26.260 | 26.330 | 25.710 | 25.850 | 23.307 | 95,119 |
| 2025-03-03 | 26.380 | 26.880 | 26.050 | 26.200 | 23.623 | 55,338 |
| 2025-02-28 | 26.010 | 26.230 | 25.915 | 25.950 | 23.397 | 33,320 |
| 2025-02-27 | 26.280 | 26.370 | 26.020 | 26.150 | 23.578 | 33,603 |
| 2025-02-26 | 26.580 | 26.780 | 26.350 | 26.600 | 23.983 | 46,644 |
| 2025-02-25 | 26.600 | 27.005 | 26.500 | 26.950 | 24.299 | 82,553 |
| 2025-02-24 | 26.300 | 26.519 | 25.900 | 26.350 | 23.758 | 44,425 |
| 2025-02-21 | 25.900 | 26.521 | 25.850 | 26.100 | 23.533 | 66,775 |
| 2025-02-20 | 25.900 | 26.080 | 25.791 | 26.000 | 23.442 | 47,167 |
| 2025-02-19 | 25.570 | 25.879 | 25.505 | 25.750 | 23.217 | 471,490 |
| 2025-02-18 | 25.750 | 25.790 | 25.425 | 25.500 | 22.992 | 109,446 |
| 2025-02-17 | 25.800 | 25.800 | 25.800 | 25.800 | 23.262 | 548 |
| 2025-02-14 | 25.700 | 25.830 | 25.500 | 25.650 | 23.127 | 52,623 |
| 2025-02-13 | 25.500 | 25.720 | 24.550 | 24.550 | 22.135 | 530,625 |
| 2025-02-12 | 25.610 | 25.610 | 24.450 | 24.450 | 22.045 | 37,168 |
| 2025-02-11 | 25.850 | 25.899 | 24.500 | 24.500 | 22.090 | 39,361 |
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.