Pfizer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15.600 | 15.700 | 15.200 | 15.200 | 14.357 | 107,368 |
| 2025-07-31 | 15.800 | 15.900 | 15.600 | 15.600 | 14.735 | 113,508 |
| 2025-07-30 | 15.900 | 15.900 | 15.700 | 15.700 | 14.829 | 73,796 |
| 2025-07-29 | 16.300 | 16.300 | 15.800 | 15.900 | 15.018 | 22,999 |
| 2025-07-25 | 16.500 | 16.500 | 16.100 | 16.300 | 15.396 | 29,335 |
| 2025-07-24 | 16.300 | 16.500 | 16.300 | 16.500 | 15.361 | 20,550 |
| 2025-07-23 | 15.800 | 16.300 | 15.800 | 16.300 | 15.175 | 62,379 |
| 2025-07-22 | 16.000 | 16.000 | 15.700 | 15.800 | 14.710 | 85,260 |
| 2025-07-21 | 16.000 | 16.100 | 15.800 | 16.000 | 14.896 | 34,792 |
| 2025-07-18 | 16.100 | 16.100 | 16.000 | 16.000 | 14.896 | 29,912 |
| 2025-07-17 | 16.100 | 16.200 | 16.000 | 16.100 | 14.989 | 64,228 |
| 2025-07-16 | 16.500 | 16.600 | 16.000 | 16.100 | 14.989 | 539,669 |
| 2025-07-15 | 16.700 | 16.700 | 16.400 | 16.400 | 15.268 | 62,585 |
| 2025-07-14 | 16.800 | 16.800 | 16.600 | 16.700 | 15.548 | 64,368 |
| 2025-07-11 | 16.900 | 16.900 | 16.700 | 16.900 | 15.734 | 170,922 |
| 2025-07-09 | 16.500 | 17.000 | 16.500 | 16.800 | 15.641 | 20,922 |
| 2025-07-08 | 16.600 | 16.700 | 16.400 | 16.500 | 15.361 | 17,838 |
| 2025-07-07 | 16.500 | 16.600 | 16.500 | 16.600 | 15.454 | 12,489 |
| 2025-07-04 | 16.500 | 16.600 | 16.500 | 16.500 | 15.361 | 7,325 |
| 2025-07-03 | 16.400 | 16.500 | 16.300 | 16.400 | 15.268 | 3,287 |
| 2025-07-02 | 15.800 | 16.400 | 15.800 | 16.400 | 15.268 | 33,795 |
| 2025-07-01 | 15.900 | 15.900 | 15.800 | 15.900 | 14.803 | 79,137 |
| 2025-06-30 | 16.000 | 16.000 | 15.800 | 15.800 | 14.710 | 54,945 |
| 2025-06-27 | 15.900 | 16.000 | 15.800 | 16.000 | 14.896 | 34,519 |
| 2025-06-26 | 15.900 | 15.900 | 15.700 | 15.800 | 14.710 | 19,415 |
| 2025-06-25 | 15.900 | 16.000 | 15.900 | 16.000 | 14.896 | 104,582 |
| 2025-06-24 | 15.800 | 15.900 | 15.600 | 15.900 | 14.803 | 13,065 |
| 2025-06-23 | 15.700 | 15.900 | 15.700 | 15.800 | 14.710 | 6,691 |
| 2025-06-20 | 15.600 | 15.800 | 15.600 | 15.700 | 14.617 | 6,243 |
| 2025-06-19 | 15.700 | 15.700 | 15.600 | 15.700 | 14.617 | 19,376 |
| 2025-06-18 | 15.800 | 15.900 | 15.600 | 15.700 | 14.617 | 11,787 |
| 2025-06-17 | 16.000 | 16.100 | 15.900 | 15.900 | 14.803 | 100,125 |
| 2025-06-16 | 16.100 | 16.100 | 15.900 | 16.000 | 14.896 | 18,672 |
| 2025-06-13 | 15.800 | 16.200 | 15.800 | 16.000 | 14.896 | 17,893 |
| 2025-06-12 | 15.900 | 16.100 | 15.800 | 15.900 | 14.803 | 17,369 |
| 2025-06-11 | 15.600 | 16.000 | 15.600 | 15.900 | 14.803 | 12,439 |
| 2025-06-10 | 15.400 | 15.800 | 15.400 | 15.600 | 14.523 | 49,014 |
← NewerPage 6 of 6 · 337 trading days
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.