Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 28.670 | 28.990 | 28.550 | 28.880 | 24.867 | 22,589,100 |
| 2024-05-23 | 29.430 | 29.430 | 28.670 | 28.690 | 24.703 | 42,031,300 |
| 2024-05-22 | 28.470 | 29.630 | 28.420 | 29.600 | 25.487 | 46,987,500 |
| 2024-05-21 | 28.470 | 28.670 | 28.320 | 28.560 | 24.591 | 28,119,900 |
| 2024-05-20 | 28.660 | 28.710 | 28.460 | 28.530 | 24.566 | 22,423,300 |
| 2024-05-17 | 28.900 | 28.910 | 28.510 | 28.640 | 24.660 | 26,106,400 |
| 2024-05-16 | 28.870 | 29.030 | 28.670 | 28.920 | 24.901 | 40,077,800 |
| 2024-05-15 | 28.490 | 28.990 | 28.480 | 28.820 | 24.815 | 38,376,300 |
| 2024-05-14 | 28.550 | 28.680 | 28.190 | 28.380 | 24.436 | 23,530,900 |
| 2024-05-13 | 28.190 | 28.650 | 28.170 | 28.440 | 24.488 | 39,609,800 |
| 2024-05-10 | 28.240 | 28.280 | 27.920 | 28.010 | 24.118 | 25,849,800 |
| 2024-05-09 | 27.760 | 28.250 | 27.320 | 28.180 | 24.264 | 47,831,100 |
| 2024-05-08 | 27.700 | 28.340 | 27.520 | 28.270 | 23.980 | 39,087,800 |
| 2024-05-07 | 28.290 | 28.490 | 27.400 | 27.770 | 23.556 | 65,606,400 |
| 2024-05-06 | 27.980 | 28.330 | 27.960 | 28.160 | 23.887 | 59,899,700 |
| 2024-05-03 | 27.860 | 27.910 | 27.520 | 27.810 | 23.590 | 60,568,900 |
| 2024-05-02 | 27.210 | 27.940 | 27.120 | 27.700 | 23.497 | 69,649,000 |
| 2024-05-01 | 26.330 | 27.450 | 26.020 | 27.180 | 23.055 | 97,388,900 |
| 2024-04-30 | 25.650 | 25.830 | 25.590 | 25.620 | 21.732 | 38,017,700 |
| 2024-04-29 | 25.580 | 25.850 | 25.540 | 25.640 | 21.749 | 39,995,300 |
| 2024-04-26 | 25.330 | 25.540 | 25.200 | 25.400 | 21.546 | 46,526,500 |
| 2024-04-25 | 26.270 | 26.430 | 25.250 | 25.260 | 21.427 | 47,661,400 |
| 2024-04-24 | 26.250 | 26.340 | 26.040 | 26.270 | 22.284 | 24,547,800 |
| 2024-04-23 | 26.330 | 26.470 | 26.190 | 26.320 | 22.326 | 24,297,800 |
| 2024-04-22 | 26.000 | 26.500 | 25.930 | 26.260 | 22.275 | 35,678,700 |
| 2024-04-19 | 25.390 | 26.000 | 25.350 | 26.000 | 22.055 | 38,372,800 |
| 2024-04-18 | 25.350 | 25.460 | 25.230 | 25.390 | 21.537 | 35,788,400 |
| 2024-04-17 | 25.690 | 25.690 | 25.260 | 25.420 | 21.563 | 43,828,900 |
| 2024-04-16 | 25.820 | 25.990 | 25.680 | 25.690 | 21.792 | 28,885,300 |
| 2024-04-15 | 25.910 | 26.170 | 25.750 | 25.910 | 21.978 | 35,660,200 |
| 2024-04-12 | 26.250 | 26.320 | 25.830 | 25.860 | 21.936 | 43,034,100 |
| 2024-04-11 | 26.350 | 26.450 | 26.130 | 26.340 | 22.343 | 32,814,500 |
| 2024-04-10 | 26.520 | 26.590 | 26.160 | 26.320 | 22.326 | 44,541,600 |
| 2024-04-09 | 26.770 | 27.420 | 26.650 | 26.780 | 22.716 | 45,127,800 |
| 2024-04-08 | 26.600 | 26.820 | 26.520 | 26.580 | 22.547 | 24,431,400 |
| 2024-04-05 | 26.560 | 26.700 | 26.350 | 26.660 | 22.614 | 39,880,500 |
| 2024-04-04 | 27.310 | 27.400 | 26.640 | 26.650 | 22.606 | 41,922,700 |
| 2024-04-03 | 27.510 | 27.750 | 27.200 | 27.220 | 23.089 | 36,828,600 |
| 2024-04-02 | 27.570 | 27.750 | 27.410 | 27.550 | 23.369 | 32,451,500 |
| 2024-04-01 | 27.760 | 27.870 | 27.580 | 27.720 | 23.514 | 26,596,600 |
| 2024-03-28 | 27.820 | 28.120 | 27.720 | 27.750 | 23.539 | 40,466,700 |
| 2024-03-27 | 27.710 | 27.940 | 27.540 | 27.780 | 23.564 | 34,247,600 |
| 2024-03-26 | 27.450 | 27.630 | 27.310 | 27.590 | 23.403 | 38,220,300 |
| 2024-03-25 | 27.240 | 27.480 | 27.100 | 27.430 | 23.268 | 31,110,600 |
| 2024-03-22 | 27.470 | 27.840 | 27.340 | 27.360 | 23.208 | 28,830,100 |
| 2024-03-21 | 27.750 | 28.040 | 27.630 | 27.660 | 23.463 | 29,633,700 |
| 2024-03-20 | 27.480 | 27.740 | 27.210 | 27.700 | 23.497 | 34,468,000 |
| 2024-03-19 | 27.670 | 27.780 | 27.320 | 27.630 | 23.437 | 29,026,600 |
| 2024-03-18 | 28.010 | 28.030 | 27.610 | 27.720 | 23.514 | 36,226,500 |
| 2024-03-15 | 27.960 | 28.280 | 27.860 | 27.940 | 23.700 | 75,727,900 |
| 2024-03-14 | 28.250 | 28.280 | 27.770 | 28.130 | 23.861 | 36,428,000 |
| 2024-03-13 | 28.290 | 28.690 | 28.190 | 28.220 | 23.938 | 39,273,000 |
| 2024-03-12 | 28.310 | 28.340 | 27.760 | 28.010 | 23.760 | 48,758,200 |
| 2024-03-11 | 27.310 | 28.390 | 27.310 | 28.370 | 24.065 | 52,600,100 |
| 2024-03-08 | 26.880 | 27.300 | 26.850 | 27.220 | 23.089 | 45,906,600 |
| 2024-03-07 | 27.200 | 27.320 | 26.760 | 26.790 | 22.725 | 46,423,800 |
| 2024-03-06 | 26.900 | 27.300 | 26.790 | 27.190 | 23.064 | 84,919,500 |
| 2024-03-05 | 25.870 | 26.420 | 25.690 | 26.080 | 22.122 | 73,646,100 |
| 2024-03-04 | 26.300 | 26.460 | 25.610 | 25.890 | 21.961 | 86,777,700 |
| 2024-03-01 | 26.830 | 26.900 | 26.510 | 26.590 | 22.555 | 46,392,100 |
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.