Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.720	29.740	29.420	29.580	29.580	28,612,900
2026-10-15	29.570	29.880	29.420	29.440	29.440	32,891,000
2026-10-14	28.600	29.490	28.550	29.210	29.210	39,370,500
2026-10-13	28.610	28.610	28.130	28.370	28.370	26,837,200
2026-10-12	28.420	28.500	28.280	28.400	28.400	18,555,600
2026-10-09	27.610	28.290	27.590	28.280	28.280	23,204,100
2026-10-08	27.900	28.000	27.480	27.820	27.820	44,433,400
2026-10-07	27.620	28.170	27.550	28.000	28.000	31,230,400
2026-10-06	27.480	27.710	27.200	27.500	27.500	24,066,100
2026-10-05	27.650	27.720	27.120	27.410	27.410	33,005,400
2026-10-02	28.150	28.160	27.440	27.800	27.800	35,007,900
2026-10-01	28.450	28.590	28.080	28.120	28.120	30,494,200
2026-09-30	28.790	28.950	28.520	28.520	28.520	33,629,100
2026-09-29	28.600	28.760	28.260	28.720	28.720	33,304,600
2026-09-28	28.620	28.870	28.390	28.720	28.720	24,950,500
2026-09-25	28.450	28.690	28.170	28.670	28.670	27,755,200
2026-09-24	28.200	28.850	28.200	28.410	28.410	34,774,700
2026-09-23	27.960	28.230	27.840	28.180	28.180	33,812,900
2026-09-22	27.740	28.000	27.490	27.930	27.930	26,663,500
2026-09-21	27.650	27.920	27.530	27.740	27.740	28,769,800
2026-09-18	27.640	27.660	27.340	27.660	27.660	75,593,400
2026-09-17	27.620	27.810	27.550	27.640	27.640	29,013,800
2026-09-16	27.640	27.690	27.360	27.460	27.460	26,040,900
2026-09-15	27.620	27.660	27.250	27.550	27.550	40,426,600
2026-09-14	28.080	28.190	27.690	27.720	27.720	28,571,600
2026-09-11	27.800	27.850	27.420	27.720	27.720	25,557,200
2026-09-10	27.690	27.750	27.400	27.650	27.650	28,805,300
2026-09-09	27.760	27.980	27.570	27.780	27.780	29,128,600
2026-09-08	28.020	28.150	27.720	27.790	27.790	31,772,900
2026-09-04	28.580	28.690	28.380	28.450	28.450	23,782,900
2026-09-03	29.090	29.210	28.440	28.810	28.810	26,724,300
2026-09-02	28.790	29.090	28.710	29.020	29.020	39,277,900
2026-09-01	28.820	29.090	28.470	28.550	28.550	42,493,400
2026-08-31	27.850	28.700	27.640	28.460	28.460	45,930,300
2026-08-28	28.000	28.020	27.770	27.960	27.960	27,175,800
2026-08-27	27.970	28.180	27.830	28.020	28.020	31,174,400
2026-08-26	28.440	28.500	28.150	28.300	28.300	35,070,000
2026-08-25	27.915	28.580	27.840	28.570	28.570	31,915,699
2026-08-24	28.100	28.156	27.810	27.970	27.970	23,845,600
2026-08-21	27.770	28.430	27.660	28.070	28.070	37,109,600
2026-08-20	28.000	28.160	27.650	27.790	27.790	29,297,000
2026-08-19	27.600	28.440	27.580	28.240	28.240	59,804,200
2026-08-18	27.150	27.400	27.100	27.250	27.250	34,660,100
2026-08-17	26.760	27.020	26.550	26.870	26.870	29,261,200
2026-08-14	26.660	26.920	26.420	26.790	26.790	23,174,200
2026-08-13	26.490	26.950	26.410	26.800	26.800	35,355,800
2026-08-12	26.390	26.440	26.180	26.310	26.310	32,591,400
2026-08-11	26.940	27.200	26.470	26.620	26.620	37,943,600
2026-08-10	26.590	27.190	26.520	27.050	27.050	49,786,800
2026-08-07	26.220	26.760	26.050	26.760	26.760	42,744,100
2026-08-06	26.010	26.200	25.810	26.200	26.200	51,074,500
2026-08-05	25.500	25.810	25.300	25.810	25.810	47,058,300
2026-08-04	25.040	25.640	24.700	25.410	25.410	62,189,500
2026-08-03	25.150	25.390	24.870	25.030	25.030	40,645,800
2026-07-31	24.820	25.180	24.670	25.010	25.010	45,080,200
2026-07-30	24.840	24.980	24.550	24.910	24.910	44,954,500
2026-07-29	25.350	25.370	25.060	25.150	25.150	30,395,000
2026-07-28	24.970	25.500	24.940	25.250	25.250	49,942,700
2026-07-27	24.570	24.880	24.440	24.670	24.670	38,355,200
2026-07-24	24.620	24.750	24.510	24.540	24.540	28,905,700

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-11-17	1054:1000
1999-07-01	3:1
1997-07-01	2:1
1995-07-03	2:1
1991-04-01	2:1

Dividends

Ex-date	Amount
2026-07-24	0.4300 USD
2026-05-08	0.4300 USD
2026-01-23	0.4300 USD
2025-11-07	0.4300 USD
2025-07-25	0.4300 USD
2025-05-09	0.4300 USD
2025-01-24	0.4300 USD
2024-11-08	0.4200 USD
2024-07-26	0.4200 USD
2024-05-09	0.4200 USD
2024-01-25	0.4200 USD
2023-11-09	0.4100 USD
2023-07-27	0.4100 USD
2023-05-11	0.4100 USD
2023-01-26	0.4100 USD
2022-11-03	0.4000 USD
2022-07-28	0.4000 USD
2022-05-12	0.4000 USD
2022-01-27	0.4000 USD
2021-11-04	0.3900 USD
2021-07-29	0.3900 USD
2021-05-06	0.3900 USD
2021-01-28	0.3900 USD
2020-11-05	0.3800 USD
2020-07-30	0.3800 USD
2020-05-07	0.3800 USD
2020-01-30	0.3800 USD
2019-11-07	0.3600 USD
2019-08-01	0.3600 USD
2019-05-09	0.3600 USD
2019-01-31	0.3600 USD

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