Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 25.800 | 26.120 | 25.520 | 25.950 | 23.397 | 73,185 |
| 2025-02-07 | 25.890 | 25.960 | 25.539 | 25.550 | 23.037 | 37,490 |
| 2025-02-06 | 26.340 | 26.535 | 25.909 | 26.150 | 23.578 | 32,204 |
| 2025-02-05 | 26.020 | 26.690 | 25.711 | 26.450 | 23.848 | 86,892 |
| 2025-02-04 | 26.380 | 26.920 | 25.610 | 25.800 | 23.262 | 150,681 |
| 2025-02-03 | 26.650 | 26.650 | 26.150 | 26.350 | 23.758 | 189,030 |
| 2025-01-31 | 26.760 | 27.000 | 26.500 | 26.700 | 24.074 | 33,961 |
| 2025-01-30 | 26.640 | 27.000 | 26.580 | 26.750 | 24.119 | 52,928 |
| 2025-01-29 | 26.750 | 27.060 | 26.570 | 26.850 | 24.209 | 429,532 |
| 2025-01-28 | 26.770 | 26.840 | 26.490 | 26.650 | 24.028 | 37,968 |
| 2025-01-27 | 26.040 | 26.886 | 25.820 | 26.050 | 23.488 | 121,919 |
| 2025-01-24 | 26.109 | 26.195 | 25.960 | 26.050 | 23.488 | 75,273 |
| 2025-01-23 | 26.090 | 26.387 | 25.860 | 26.250 | 23.668 | 62,989 |
| 2025-01-22 | 26.630 | 26.749 | 26.145 | 26.250 | 23.280 | 62,296 |
| 2025-01-21 | 26.420 | 26.630 | 26.250 | 26.250 | 23.280 | 1,553,444 |
| 2025-01-20 | 26.250 | 26.250 | 26.250 | 26.250 | 23.280 | 674 |
| 2025-01-17 | 26.490 | 26.950 | 26.230 | 26.250 | 23.280 | 52,870 |
| 2025-01-16 | 26.100 | 26.529 | 25.980 | 26.250 | 23.280 | 77,909 |
| 2025-01-15 | 26.496 | 26.640 | 26.230 | 26.350 | 23.369 | 34,464 |
| 2025-01-14 | 26.830 | 26.860 | 26.380 | 26.600 | 23.591 | 46,330 |
| 2025-01-13 | 26.730 | 26.750 | 26.371 | 26.550 | 23.546 | 64,106 |
| 2025-01-10 | 26.830 | 27.050 | 26.695 | 26.950 | 23.901 | 37,888 |
| 2025-01-09 | 26.800 | 26.800 | 26.800 | 26.800 | 23.768 | 1,230 |
| 2025-01-08 | 27.170 | 27.170 | 26.230 | 26.800 | 23.768 | 69,093 |
| 2025-01-07 | 26.870 | 27.539 | 26.850 | 27.300 | 24.211 | 51,073 |
| 2025-01-06 | 26.650 | 27.850 | 26.600 | 27.850 | 24.699 | 79,132 |
| 2025-01-03 | 26.670 | 27.650 | 26.520 | 27.650 | 24.522 | 51,383 |
| 2025-01-02 | 26.500 | 26.859 | 26.500 | 26.750 | 23.724 | 55,362 |
| 2024-12-31 | 26.370 | 26.639 | 26.350 | 26.450 | 23.458 | 16,658 |
| 2024-12-30 | 26.500 | 26.579 | 26.242 | 26.400 | 23.413 | 39,955 |
| 2024-12-27 | 26.490 | 26.850 | 26.430 | 26.750 | 23.724 | 66,342 |
| 2024-12-24 | 26.650 | 26.760 | 26.389 | 26.750 | 23.724 | 36,791 |
| 2024-12-23 | 26.340 | 26.615 | 26.190 | 26.350 | 23.369 | 87,381 |
| 2024-12-20 | 25.710 | 26.489 | 25.700 | 26.250 | 23.280 | 111,255 |
| 2024-12-19 | 25.800 | 26.084 | 25.580 | 25.850 | 22.925 | 148,069 |
| 2024-12-18 | 26.520 | 26.540 | 26.139 | 26.400 | 23.413 | 135,690 |
| 2024-12-17 | 25.270 | 26.450 | 24.990 | 26.150 | 23.191 | 219,506 |
| 2024-12-16 | 25.580 | 26.090 | 25.435 | 25.550 | 22.659 | 59,961 |
| 2024-12-13 | 25.420 | 25.640 | 25.269 | 25.600 | 22.704 | 28,987 |
| 2024-12-12 | 25.400 | 25.471 | 25.100 | 25.300 | 22.438 | 39,464 |
| 2024-12-11 | 25.500 | 25.500 | 25.171 | 25.350 | 22.482 | 78,560 |
| 2024-12-10 | 26.070 | 26.080 | 25.530 | 25.850 | 22.925 | 50,049 |
| 2024-12-09 | 25.760 | 26.440 | 25.594 | 26.350 | 23.369 | 265,879 |
| 2024-12-06 | 25.660 | 26.091 | 25.620 | 25.800 | 22.881 | 124,255 |
| 2024-12-05 | 25.250 | 25.716 | 25.140 | 25.450 | 22.571 | 62,334 |
| 2024-12-04 | 25.550 | 25.600 | 25.180 | 25.300 | 22.438 | 62,167 |
| 2024-12-03 | 25.800 | 25.900 | 25.540 | 25.850 | 22.925 | 57,758 |
| 2024-12-02 | 26.180 | 26.240 | 25.750 | 25.850 | 22.925 | 140,998 |
| 2024-11-29 | 25.860 | 26.249 | 25.790 | 26.150 | 23.191 | 9,093,734 |
| 2024-11-28 | 26.000 | 26.000 | 26.000 | 26.000 | 23.058 | 797 |
| 2024-11-27 | 25.700 | 25.930 | 25.700 | 25.700 | 22.792 | 58,666 |
| 2024-11-26 | 26.200 | 26.240 | 25.610 | 25.700 | 22.792 | 82,330 |
| 2024-11-25 | 25.700 | 26.420 | 25.650 | 26.100 | 23.147 | 69,323 |
| 2024-11-22 | 25.100 | 25.750 | 25.050 | 25.650 | 22.748 | 64,555 |
| 2024-11-21 | 24.900 | 25.205 | 24.780 | 24.950 | 22.127 | 107,780 |
| 2024-11-20 | 25.190 | 25.190 | 24.650 | 24.650 | 21.861 | 86,245 |
| 2024-11-19 | 24.860 | 25.100 | 24.660 | 25.100 | 22.260 | 148,863 |
| 2024-11-18 | 24.930 | 25.230 | 24.700 | 24.850 | 22.039 | 214,180 |
| 2024-11-15 | 25.930 | 25.940 | 24.490 | 25.050 | 22.216 | 471,242 |
| 2024-11-14 | 26.750 | 26.846 | 26.425 | 26.550 | 23.546 | 81,512 |
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.