Pfizer Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.800	16.900	16.700	16.700	16.460	65,062
2026-07-21	16.900	16.900	16.600	16.900	16.657	254,562
2026-07-20	17.000	17.200	16.900	16.900	16.657	272,848
2026-07-17	16.700	17.000	16.700	17.000	16.755	241,697
2026-07-16	16.400	16.800	16.400	16.700	16.460	143,455
2026-07-15	16.500	16.500	16.200	16.400	16.164	188,441
2026-07-14	16.200	16.500	16.200	16.500	16.263	117,366
2026-07-13	16.200	16.300	16.100	16.300	16.065	82,549
2026-07-10	16.200	16.300	16.100	16.200	15.967	52,051
2026-07-09	16.200	16.300	16.100	16.200	15.967	209,847
2026-07-08	16.000	16.200	16.000	16.100	15.868	134,507
2026-07-07	16.200	16.200	15.800	16.000	15.770	508,368
2026-07-06	16.300	16.300	16.100	16.200	15.967	77,684
2026-07-03	16.100	16.300	16.000	16.300	16.065	117,501
2026-07-02	16.200	16.200	15.900	16.000	15.770	191,191
2026-07-01	16.300	16.300	15.900	16.100	15.868	159,577
2026-06-30	16.200	16.300	16.100	16.300	16.065	27,581
2026-06-29	16.000	16.300	15.900	16.200	15.967	46,881
2026-06-26	16.200	16.200	15.800	16.000	15.770	111,829
2026-06-25	16.600	16.800	16.000	16.200	15.967	288,557
2026-06-24	16.600	16.700	16.500	16.700	16.460	79,397
2026-06-23	16.700	16.700	16.300	16.500	16.263	146,626
2026-06-22	16.700	16.700	16.600	16.700	16.460	13,619
2026-06-19	16.800	16.800	16.400	16.700	16.460	175,234
2026-06-18	17.000	17.100	16.900	17.100	16.854	34,157
2026-06-17	17.000	17.100	16.700	17.000	16.755	90,383
2026-06-16	17.100	17.200	16.900	17.000	16.755	9,179
2026-06-15	17.200	17.300	17.100	17.200	16.952	18,712
2026-06-12	17.000	17.500	17.000	17.200	16.952	146,215
2026-06-11	17.000	17.000	16.800	16.900	16.657	15,761
2026-06-10	16.800	17.000	16.800	17.000	16.755	22,548
2026-06-09	17.100	17.200	16.800	16.900	16.657	66,648
2026-06-08	16.900	17.200	16.900	17.100	16.854	163,012
2026-06-05	16.700	16.900	16.700	16.900	16.657	66,987
2026-06-04	16.800	16.800	16.500	16.700	16.460	90,544
2026-06-03	16.800	16.800	16.800	16.800	16.558	0
2026-06-02	17.100	17.100	16.700	16.800	16.558	95,833
2026-06-01	17.100	17.100	17.100	17.100	16.854	0
2026-05-29	17.100	17.200	17.000	17.100	16.854	29,394
2026-05-28	16.900	17.200	16.900	17.100	16.854	142,535
2026-05-27	17.000	17.000	16.800	16.900	16.657	35,646
2026-05-26	16.800	16.900	16.700	16.900	16.657	228,997
2026-05-25	17.000	17.000	16.800	16.800	16.558	72,511
2026-05-22	16.800	17.000	16.800	16.900	16.657	81,259
2026-05-21	16.700	17.000	16.700	16.800	16.558	76,117
2026-05-20	16.500	17.000	16.500	16.800	16.558	91,165
2026-05-19	16.600	16.600	16.400	16.600	16.361	40,809
2026-05-18	16.900	16.900	16.500	16.600	16.361	149,928
2026-05-15	16.800	16.900	16.700	16.800	16.558	20,148
2026-05-14	16.800	16.900	16.700	16.800	16.558	100,296
2026-05-13	16.800	16.900	16.700	16.800	16.558	36,271
2026-05-12	16.800	17.000	16.600	16.800	16.558	161,159
2026-05-11	16.900	17.000	16.600	16.700	16.460	110,588
2026-05-08	17.200	17.200	16.900	17.000	16.755	460,709
2026-05-07	17.200	17.200	16.900	17.200	16.722	151,888
2026-05-06	17.500	17.500	17.000	17.200	16.722	202,232
2026-05-05	17.200	17.500	17.200	17.400	16.916	70,107
2026-05-04	17.200	17.200	17.200	17.200	16.722	0
2026-05-01	17.200	17.200	17.200	17.200	16.722	0
2026-04-30	17.300	17.400	17.200	17.200	16.722	151,348

← NewerPage 2 of 6 · 336 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.2418 USD
2026-05-08	0.2338 USD
2026-01-23	0.2296 USD
2025-11-07	0.2363 USD
2025-07-25	0.2366 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.