Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 26.300 | 26.500 | 25.980 | 26.300 | 23.324 | 99,755 |
| 2024-11-12 | 26.280 | 26.440 | 25.950 | 26.050 | 23.103 | 112,179 |
| 2024-11-11 | 26.800 | 26.850 | 26.284 | 26.450 | 23.458 | 135,288 |
| 2024-11-08 | 27.160 | 27.168 | 26.773 | 26.850 | 23.812 | 83,603 |
| 2024-11-07 | 27.550 | 28.550 | 27.354 | 28.550 | 24.947 | 64,866 |
| 2024-11-06 | 27.980 | 28.550 | 27.095 | 28.550 | 24.947 | 120,244 |
| 2024-11-05 | 27.840 | 28.550 | 27.300 | 28.550 | 24.947 | 53,948 |
| 2024-11-04 | 28.120 | 28.550 | 27.750 | 28.550 | 24.947 | 14,346,730 |
| 2024-11-01 | 28.350 | 28.550 | 28.150 | 28.550 | 24.947 | 44,161 |
| 2024-10-31 | 28.500 | 28.640 | 28.310 | 28.550 | 24.947 | 39,944 |
| 2024-10-30 | 28.490 | 28.620 | 28.150 | 28.350 | 24.773 | 89,694 |
| 2024-10-29 | 29.460 | 29.494 | 28.020 | 28.400 | 24.816 | 230,619 |
| 2024-10-28 | 28.640 | 28.940 | 28.520 | 28.850 | 25.210 | 51,944 |
| 2024-10-25 | 28.660 | 28.776 | 28.440 | 28.600 | 24.991 | 68,855 |
| 2024-10-24 | 29.020 | 29.020 | 28.560 | 28.750 | 25.122 | 48,682 |
| 2024-10-23 | 28.830 | 29.107 | 28.670 | 28.750 | 25.122 | 32,567 |
| 2024-10-22 | 28.870 | 28.980 | 28.600 | 28.850 | 25.210 | 45,556 |
| 2024-10-21 | 29.500 | 29.500 | 28.880 | 28.950 | 25.297 | 68,143 |
| 2024-10-18 | 29.300 | 30.400 | 29.080 | 30.400 | 26.564 | 23,732 |
| 2024-10-17 | 29.780 | 30.450 | 29.230 | 30.450 | 26.608 | 3,985,813 |
| 2024-10-16 | 29.550 | 30.600 | 29.459 | 30.600 | 26.739 | 50,196 |
| 2024-10-15 | 29.140 | 30.550 | 29.060 | 30.550 | 26.695 | 1,465,888 |
| 2024-10-14 | 29.240 | 29.240 | 28.850 | 28.950 | 25.297 | 42,272 |
| 2024-10-11 | 29.520 | 29.550 | 28.950 | 29.050 | 25.384 | 73,045 |
| 2024-10-10 | 30.200 | 30.200 | 29.291 | 29.550 | 25.821 | 100,697 |
| 2024-10-09 | 29.180 | 30.410 | 29.129 | 30.300 | 26.477 | 113,423 |
| 2024-10-08 | 29.300 | 29.485 | 29.000 | 29.250 | 25.559 | 80,818 |
| 2024-10-07 | 28.630 | 29.840 | 28.630 | 29.500 | 25.778 | 207,285 |
| 2024-10-04 | 28.380 | 28.580 | 28.200 | 28.350 | 24.773 | 74,455 |
| 2024-10-03 | 28.600 | 28.600 | 28.250 | 28.250 | 24.685 | 24,684 |
| 2024-10-02 | 28.660 | 28.760 | 28.385 | 28.650 | 25.035 | 29,768 |
| 2024-10-01 | 28.900 | 29.050 | 28.540 | 28.700 | 25.079 | 52,692 |
| 2024-09-30 | 28.970 | 29.200 | 28.780 | 29.000 | 25.341 | 51,882 |
| 2024-09-27 | 29.030 | 29.230 | 28.930 | 29.150 | 25.472 | 44,512 |
| 2024-09-26 | 28.960 | 29.250 | 28.320 | 29.250 | 25.559 | 68,905 |
| 2024-09-25 | 29.635 | 29.700 | 28.930 | 29.250 | 25.559 | 67,721 |
| 2024-09-24 | 29.180 | 29.594 | 29.140 | 29.550 | 25.821 | 46,075 |
| 2024-09-23 | 29.680 | 29.680 | 29.181 | 29.400 | 25.690 | 32,017 |
| 2024-09-20 | 29.515 | 29.515 | 29.230 | 29.250 | 25.559 | 44,551 |
| 2024-09-19 | 29.870 | 30.020 | 29.695 | 29.700 | 25.952 | 53,763 |
| 2024-09-18 | 29.770 | 30.130 | 29.770 | 29.800 | 26.040 | 62,489 |
| 2024-09-17 | 29.900 | 30.140 | 29.600 | 29.900 | 26.127 | 42,217 |
| 2024-09-16 | 29.600 | 29.970 | 29.475 | 29.800 | 26.040 | 70,356 |
| 2024-09-13 | 29.160 | 29.320 | 28.991 | 29.000 | 25.341 | 41,084 |
| 2024-09-12 | 29.570 | 29.708 | 28.760 | 29.050 | 25.384 | 116,564 |
| 2024-09-11 | 29.710 | 29.710 | 29.145 | 29.350 | 25.646 | 31,646 |
| 2024-09-10 | 29.450 | 29.755 | 29.200 | 29.700 | 25.952 | 57,310 |
| 2024-09-09 | 28.546 | 29.500 | 28.480 | 29.150 | 25.472 | 59,047 |
| 2024-09-06 | 28.560 | 28.755 | 28.290 | 28.750 | 25.122 | 30,347 |
| 2024-09-05 | 28.380 | 28.800 | 28.370 | 28.800 | 25.166 | 29,781 |
| 2024-09-04 | 28.280 | 28.700 | 28.210 | 28.700 | 25.079 | 197,041 |
| 2024-09-03 | 29.030 | 29.090 | 28.375 | 28.850 | 25.210 | 55,092 |
| 2024-09-02 | 29.200 | 29.200 | 29.200 | 29.200 | 25.515 | 893 |
| 2024-08-30 | 28.760 | 28.900 | 28.670 | 28.900 | 25.253 | 28,447 |
| 2024-08-29 | 28.870 | 28.870 | 28.530 | 28.850 | 25.210 | 31,299 |
| 2024-08-28 | 28.780 | 29.080 | 28.690 | 29.050 | 25.384 | 27,517 |
| 2024-08-27 | 28.910 | 29.030 | 28.560 | 28.600 | 24.991 | 32,972 |
| 2024-08-23 | 28.820 | 28.950 | 28.650 | 28.950 | 25.297 | 27,121 |
| 2024-08-22 | 29.020 | 29.120 | 28.542 | 28.700 | 25.079 | 56,504 |
| 2024-08-21 | 28.960 | 29.160 | 28.950 | 29.100 | 25.428 | 67,948 |
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.