Pfizer Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.900	16.000	15.700	15.800	14.924	108,002
2025-10-29	16.200	16.200	15.800	15.900	15.018	126,360
2025-10-28	16.300	16.300	16.100	16.100	15.207	63,717
2025-10-27	16.300	16.400	16.100	16.300	15.396	200,987
2025-10-24	16.300	16.400	16.100	16.300	15.396	266,841
2025-10-22	16.200	16.400	16.200	16.300	15.396	398,731
2025-10-21	16.100	16.200	16.000	16.100	15.207	317,762
2025-10-20	15.900	16.300	15.800	16.100	15.207	103,655
2025-10-17	16.000	16.100	15.700	15.900	15.018	286,450
2025-10-16	16.100	16.100	15.800	16.000	15.113	108,882
2025-10-15	16.200	16.200	15.900	16.100	15.207	172,583
2025-10-14	16.600	16.700	16.000	16.200	15.301	329,493
2025-10-10	16.900	16.900	16.500	16.700	15.774	292,942
2025-10-09	17.200	17.200	16.700	16.900	15.963	459,520
2025-10-08	17.300	17.300	17.000	17.100	16.152	390,429
2025-10-07	17.900	17.900	17.100	17.300	16.340	950,153
2025-10-06	17.600	18.000	17.600	18.000	17.002	422,313
2025-10-03	17.700	17.700	17.300	17.600	16.624	149,209
2025-10-02	16.600	17.900	16.600	17.800	16.813	597,240
2025-10-01	15.500	16.600	15.500	16.600	15.679	421,106
2025-09-30	15.500	15.500	15.300	15.400	14.546	64,525
2025-09-29	15.400	15.500	15.300	15.400	14.546	134,125
2025-09-26	15.600	15.600	15.300	15.300	14.451	227,701
2025-09-25	15.500	15.600	15.400	15.600	14.735	25,305
2025-09-24	15.400	15.600	15.400	15.500	14.640	21,937
2025-09-23	15.600	15.800	15.400	15.500	14.640	292,284
2025-09-22	15.500	16.000	15.200	15.600	14.735	299,924
2025-09-19	15.400	15.500	15.300	15.500	14.640	95,906
2025-09-18	15.300	15.500	15.300	15.400	14.546	58,520
2025-09-17	15.300	15.400	15.200	15.300	14.451	213,215
2025-09-16	15.400	15.400	15.200	15.300	14.451	148,184
2025-09-15	15.700	15.800	15.100	15.400	14.546	293,651
2025-09-12	15.700	15.800	15.700	15.800	14.924	17,915
2025-09-11	15.800	15.800	15.600	15.700	14.829	121,073
2025-09-10	15.700	15.800	15.700	15.800	14.924	44,853
2025-09-09	15.800	15.900	15.400	15.700	14.829	167,169
2025-09-08	15.900	16.000	15.800	15.900	15.018	45,602
2025-09-05	16.000	16.000	15.800	15.900	15.018	68,484
2025-09-04	16.100	16.200	16.000	16.100	15.207	47,766
2025-09-03	16.100	16.300	16.100	16.200	15.301	8,556
2025-09-02	16.100	16.100	16.000	16.100	15.207	17,261
2025-09-01	16.000	16.100	16.000	16.100	15.207	12,821
2025-08-29	16.300	16.300	15.800	16.100	15.207	178,842
2025-08-28	16.200	16.400	16.200	16.400	15.490	73,303
2025-08-27	16.400	16.400	16.100	16.300	15.396	300,530
2025-08-26	16.800	16.800	16.300	16.500	15.585	630,114
2025-08-25	16.900	17.100	16.700	16.900	15.963	346,429
2025-08-22	16.700	17.000	16.700	16.900	15.963	369,029
2025-08-21	16.600	16.800	16.500	16.600	15.679	302,032
2025-08-20	16.400	16.600	16.400	16.500	15.585	310,928
2025-08-19	16.500	16.500	16.300	16.400	15.490	9,052
2025-08-18	16.400	16.500	16.300	16.500	15.585	179,254
2025-08-15	16.300	16.400	16.200	16.400	15.490	227,936
2025-08-14	16.000	16.400	16.000	16.400	15.490	28,685
2025-08-13	15.800	16.100	15.800	15.900	15.018	85,638
2025-08-08	15.700	15.900	15.600	15.900	15.018	18,700
2025-08-07	16.100	16.100	15.500	15.700	14.829	126,503
2025-08-06	15.600	16.100	15.600	16.000	15.113	294,149
2025-08-05	15.400	15.400	15.300	15.400	14.546	35,199
2025-08-04	15.300	15.400	15.100	15.400	14.546	57,208

← NewerPage 5 of 6 · 337 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.