Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.600	18.100	17.200	17.300	16.819	145,239
2026-04-28	17.500	17.700	17.400	17.500	17.014	38,609
2026-04-27	17.400	17.500	17.300	17.400	16.916	24,208
2026-04-24	17.400	17.400	17.100	17.300	16.819	68,180
2026-04-23	17.700	17.700	17.200	17.300	16.819	73,353
2026-04-22	17.700	17.800	17.500	17.600	17.111	59,595
2026-04-21	17.700	17.800	17.600	17.700	17.208	25,369
2026-04-20	17.500	17.700	17.300	17.700	17.208	117,591
2026-04-17	17.400	17.600	17.400	17.600	17.111	25,983
2026-04-16	17.500	17.500	17.200	17.300	16.819	49,596
2026-04-10	17.500	17.600	17.500	17.500	17.014	128,594
2026-04-09	17.600	17.600	17.300	17.500	17.014	110,756
2026-04-08	18.100	18.200	17.500	17.700	17.208	99,224
2026-04-07	18.400	18.400	18.100	18.200	17.694	16,542
2026-04-03	18.700	18.700	18.300	18.300	17.791	155,525
2026-04-02	18.300	18.700	18.300	18.600	18.083	51,469
2026-04-01	18.300	18.500	18.200	18.400	17.889	78,041
2026-03-31	17.800	18.300	17.800	18.300	17.791	46,902
2026-03-30	18.100	18.200	17.600	17.800	17.305	116,619
2026-03-27	18.000	18.300	18.000	18.200	17.694	51,977
2026-03-26	17.700	17.900	17.600	17.900	17.403	81,269
2026-03-25	17.500	17.700	17.300	17.700	17.208	43,128
2026-03-24	17.500	17.600	17.200	17.500	17.014	342,751
2026-03-23	17.900	18.000	17.500	17.500	17.014	68,639
2026-03-20	17.800	18.000	17.800	17.900	17.403	165,456
2026-03-19	17.800	17.900	17.600	17.700	17.208	32,249
2026-03-18	17.300	17.800	17.300	17.700	17.208	40,995
2026-03-17	17.300	17.400	17.100	17.200	16.722	62,832
2026-03-16	17.300	17.500	17.100	17.300	16.819	84,616
2026-03-13	17.300	17.300	17.100	17.300	16.819	93,221
2026-03-12	17.200	17.400	17.200	17.200	16.722	102,895
2026-03-11	17.000	17.100	16.800	17.100	16.625	57,450
2026-03-10	17.200	17.200	16.800	17.000	16.528	188,829
2026-03-09	16.900	17.100	16.800	17.000	16.528	435,195
2026-03-06	16.800	17.000	16.700	17.000	16.528	32,803
2026-03-05	16.700	16.900	16.700	16.800	16.333	53,113
2026-03-04	17.100	17.400	16.500	16.600	16.139	262,813
2026-03-02	16.800	17.300	16.800	17.100	16.625	137,447
2026-02-27	16.700	16.900	16.700	16.700	16.236	21,017
2026-02-26	16.800	16.900	16.700	16.700	16.236	73,736
2026-02-25	16.800	17.000	16.700	16.800	16.333	123,708
2026-02-24	16.600	16.900	16.500	16.700	16.236	27,546
2026-02-23	16.700	16.700	16.400	16.600	16.139	76,947
2026-02-20	17.100	17.100	16.600	16.900	16.430	93,438
2026-02-19	17.200	17.200	17.000	17.100	16.625	32,449
2026-02-18	17.300	17.400	17.100	17.200	16.722	156,308
2026-02-17	17.300	17.300	17.200	17.200	16.722	26,581
2026-02-16	17.000	17.400	17.000	17.300	16.819	15,739
2026-02-13	17.100	17.200	17.000	17.000	16.528	34,003
2026-02-12	17.100	17.400	17.000	17.000	16.528	100,372
2026-02-11	16.900	17.300	16.900	17.200	16.722	91,337
2026-02-10	17.000	17.000	16.700	16.900	16.430	23,230
2026-02-09	16.900	17.200	16.700	17.000	16.528	113,170
2026-02-06	16.900	17.300	16.700	16.800	16.333	279,373
2026-02-05	16.400	17.000	16.400	16.800	16.333	313,297
2026-02-04	16.700	16.700	16.000	16.400	15.944	620,040
2026-02-03	16.700	16.800	16.600	16.700	16.236	197,796
2026-02-02	16.400	16.800	16.400	16.700	16.236	348,822
2026-01-30	16.200	16.400	16.200	16.300	15.847	60,402
2026-01-29	16.400	16.400	15.900	16.200	15.750	306,214

← NewerPage 3 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.