Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.100	16.600	16.100	16.400	15.944	500,377
2026-01-27	16.000	16.200	16.000	16.000	15.555	58,198
2026-01-26	16.100	16.200	15.800	15.900	15.458	172,998
2026-01-23	16.200	16.500	16.200	16.300	15.847	344,640
2026-01-22	15.900	16.400	15.900	16.400	15.721	207,225
2026-01-21	15.900	16.000	15.700	16.000	15.338	108,637
2026-01-20	16.100	16.200	15.900	16.000	15.338	90,774
2026-01-19	16.300	16.300	16.100	16.200	15.529	44,674
2026-01-16	16.100	16.300	16.000	16.300	15.625	47,343
2026-01-15	15.900	16.200	15.800	16.200	15.529	107,879
2026-01-14	16.000	16.000	15.800	15.800	15.146	215,748
2026-01-13	16.000	16.100	15.800	16.000	15.338	117,145
2026-01-12	16.000	16.000	15.900	15.900	15.242	62,698
2026-01-09	16.000	16.100	15.900	16.000	15.338	44,014
2026-01-08	16.000	16.200	15.800	15.900	15.242	182,231
2026-01-07	15.800	16.200	15.800	16.000	15.338	127,233
2026-01-06	15.800	15.900	15.700	15.800	15.146	147,848
2026-01-05	15.800	15.900	15.700	15.800	15.146	47,275
2025-12-30	15.800	16.000	15.800	15.800	15.146	72,244
2025-12-29	15.700	15.800	15.600	15.800	15.146	91,906
2025-12-26	15.700	15.700	15.600	15.700	15.050	8,024
2025-12-25	15.600	15.700	15.600	15.600	14.954	20,999
2025-12-24	15.800	15.800	15.500	15.600	14.954	142,732
2025-12-23	15.900	15.900	15.700	15.700	15.050	112,132
2025-12-22	15.800	16.100	15.700	16.000	15.338	115,091
2025-12-19	15.800	15.900	15.700	15.800	15.146	39,936
2025-12-18	16.100	16.100	15.700	15.800	15.146	182,153
2025-12-17	16.600	16.800	15.600	16.200	15.529	1,219,788
2025-12-16	16.400	16.700	16.300	16.600	15.913	78,855
2025-12-15	16.400	16.400	16.300	16.400	15.721	131,313
2025-12-12	16.400	16.500	16.300	16.400	15.721	412,412
2025-12-11	16.600	16.600	16.300	16.500	15.817	35,347
2025-12-09	16.700	16.700	16.400	16.500	15.817	169,121
2025-12-08	16.400	16.700	16.300	16.700	16.009	397,166
2025-12-04	16.000	16.500	16.000	16.500	15.817	152,786
2025-12-03	16.300	16.300	16.000	16.100	15.433	333,512
2025-12-02	16.400	16.500	16.200	16.200	15.529	212,852
2025-12-01	16.600	16.600	16.400	16.500	15.817	11,601
2025-11-28	16.500	16.600	16.400	16.500	15.817	48,552
2025-11-27	16.700	16.700	16.400	16.500	15.817	50,459
2025-11-26	16.400	16.800	16.300	16.700	16.009	263,375
2025-11-25	16.400	16.500	16.300	16.300	15.625	145,484
2025-11-24	15.900	16.500	15.900	16.400	15.721	233,842
2025-11-21	16.200	16.200	15.800	15.900	15.242	175,316
2025-11-20	16.500	16.600	16.100	16.200	15.529	246,149
2025-11-19	16.300	16.600	16.300	16.500	15.817	281,933
2025-11-18	16.300	16.600	16.100	16.100	15.433	162,020
2025-11-17	16.500	16.600	16.100	16.300	15.625	589,125
2025-11-14	16.800	17.200	16.400	16.500	15.817	271,929
2025-11-13	16.600	16.800	16.500	16.800	16.105	416,802
2025-11-12	15.800	16.700	15.800	16.600	15.913	546,140
2025-11-11	16.000	16.100	15.500	15.800	15.146	162,701
2025-11-10	15.900	16.100	15.700	15.900	15.242	170,695
2025-11-07	15.900	16.300	15.900	16.100	15.433	194,330
2025-11-06	16.000	16.100	15.800	16.100	15.207	142,408
2025-11-05	16.100	16.400	15.800	16.000	15.113	173,430
2025-11-04	16.000	16.200	15.900	16.000	15.113	168,132
2025-11-03	15.800	16.100	15.600	15.900	15.018	44,402
2025-10-31	15.700	16.000	15.700	15.800	14.924	92,635
2025-10-30	15.900	16.000	15.700	15.800	14.924	108,002

← NewerPage 4 of 5 · 247 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.