Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.890 | 25.100 | 24.750 | 25.010 | 24.580 | 30,876,700 |
| 2026-07-22 | 25.180 | 25.190 | 24.780 | 24.820 | 24.393 | 32,988,300 |
| 2026-07-21 | 24.760 | 25.010 | 24.650 | 24.940 | 24.511 | 27,328,800 |
| 2026-07-20 | 25.090 | 25.160 | 24.720 | 24.750 | 24.325 | 38,685,900 |
| 2026-07-17 | 25.400 | 25.650 | 24.970 | 25.050 | 24.619 | 45,629,600 |
| 2026-07-16 | 24.940 | 25.370 | 24.860 | 25.140 | 24.708 | 49,990,000 |
| 2026-07-15 | 24.340 | 24.820 | 24.310 | 24.820 | 24.393 | 44,162,500 |
| 2026-07-14 | 24.370 | 24.430 | 24.140 | 24.250 | 23.833 | 40,863,300 |
| 2026-07-13 | 24.280 | 24.720 | 24.230 | 24.480 | 24.059 | 42,953,400 |
| 2026-07-10 | 24.350 | 24.410 | 24.100 | 24.170 | 23.754 | 27,523,200 |
| 2026-07-09 | 24.110 | 24.300 | 24.010 | 24.250 | 23.833 | 29,190,500 |
| 2026-07-08 | 24.050 | 24.370 | 23.890 | 24.050 | 23.637 | 38,181,300 |
| 2026-07-07 | 24.050 | 24.350 | 23.930 | 24.070 | 23.656 | 44,101,400 |
| 2026-07-06 | 24.160 | 24.200 | 23.620 | 23.720 | 23.312 | 58,576,100 |
| 2026-07-02 | 24.150 | 24.570 | 24.130 | 24.320 | 23.902 | 53,104,800 |
| 2026-07-01 | 24.150 | 24.240 | 23.740 | 23.880 | 23.469 | 49,385,200 |
| 2026-06-30 | 24.430 | 24.460 | 23.780 | 24.080 | 23.666 | 60,046,000 |
| 2026-06-29 | 24.290 | 24.500 | 24.100 | 24.370 | 23.951 | 47,528,000 |
| 2026-06-26 | 23.740 | 24.350 | 23.740 | 24.290 | 23.872 | 59,958,900 |
| 2026-06-25 | 24.190 | 24.340 | 23.620 | 23.670 | 23.263 | 57,859,500 |
| 2026-06-24 | 24.800 | 25.110 | 23.930 | 24.040 | 23.627 | 76,962,600 |
| 2026-06-23 | 24.990 | 25.240 | 24.690 | 24.720 | 24.295 | 82,009,200 |
| 2026-06-22 | 25.220 | 25.310 | 24.960 | 25.080 | 24.649 | 41,119,100 |
| 2026-06-18 | 25.580 | 25.660 | 24.940 | 25.210 | 24.777 | 119,614,300 |
| 2026-06-17 | 26.030 | 26.280 | 25.870 | 25.920 | 25.474 | 31,117,500 |
| 2026-06-16 | 26.050 | 26.130 | 25.700 | 26.040 | 25.592 | 32,829,600 |
| 2026-06-15 | 26.250 | 26.420 | 25.980 | 26.000 | 25.553 | 34,194,100 |
| 2026-06-12 | 26.290 | 26.490 | 26.110 | 26.210 | 25.759 | 38,773,000 |
| 2026-06-11 | 25.790 | 26.480 | 25.790 | 26.170 | 25.720 | 45,268,700 |
| 2026-06-10 | 25.800 | 25.850 | 25.580 | 25.600 | 25.160 | 30,376,300 |
| 2026-06-09 | 25.730 | 25.880 | 25.470 | 25.700 | 25.258 | 35,273,200 |
| 2026-06-08 | 25.970 | 26.220 | 25.600 | 25.620 | 25.180 | 42,028,800 |
| 2026-06-05 | 25.850 | 26.210 | 25.790 | 26.040 | 25.592 | 32,218,500 |
| 2026-06-04 | 25.670 | 26.010 | 25.610 | 25.690 | 25.248 | 31,272,000 |
| 2026-06-03 | 25.430 | 25.620 | 25.290 | 25.340 | 24.904 | 30,957,100 |
| 2026-06-02 | 25.600 | 25.700 | 25.270 | 25.550 | 25.111 | 31,295,700 |
| 2026-06-01 | 25.900 | 25.910 | 25.480 | 25.630 | 25.189 | 35,553,600 |
| 2026-05-29 | 26.190 | 26.240 | 25.930 | 26.180 | 25.730 | 48,284,200 |
| 2026-05-28 | 26.170 | 26.280 | 26.010 | 26.140 | 25.691 | 25,651,800 |
| 2026-05-27 | 25.850 | 26.540 | 25.850 | 26.210 | 25.759 | 39,024,700 |
| 2026-05-26 | 25.870 | 25.900 | 25.660 | 25.850 | 25.406 | 29,084,700 |
| 2026-05-22 | 26.000 | 26.150 | 25.760 | 25.900 | 25.455 | 22,320,000 |
| 2026-05-21 | 25.770 | 25.960 | 25.570 | 25.950 | 25.504 | 20,181,500 |
| 2026-05-20 | 25.760 | 26.030 | 25.670 | 25.790 | 25.347 | 35,574,200 |
| 2026-05-19 | 25.300 | 25.960 | 25.240 | 25.660 | 25.219 | 41,036,700 |
| 2026-05-18 | 25.320 | 25.390 | 25.190 | 25.330 | 24.895 | 34,111,300 |
| 2026-05-15 | 25.750 | 25.830 | 25.240 | 25.330 | 24.895 | 37,110,100 |
| 2026-05-14 | 26.070 | 26.100 | 25.720 | 25.750 | 25.307 | 24,102,700 |
| 2026-05-13 | 25.800 | 26.090 | 25.640 | 25.960 | 25.514 | 39,420,000 |
| 2026-05-12 | 25.820 | 26.090 | 25.740 | 25.870 | 25.425 | 26,819,500 |
| 2026-05-11 | 25.790 | 26.180 | 25.680 | 25.810 | 25.366 | 43,558,000 |
| 2026-05-08 | 26.160 | 26.200 | 25.600 | 25.680 | 25.239 | 38,903,400 |
| 2026-05-07 | 26.510 | 26.720 | 26.160 | 26.480 | 25.602 | 48,346,000 |
| 2026-05-06 | 26.560 | 26.680 | 26.210 | 26.530 | 25.651 | 40,357,100 |
| 2026-05-05 | 26.590 | 26.750 | 26.010 | 26.450 | 25.573 | 57,656,100 |
| 2026-05-04 | 26.240 | 26.510 | 26.150 | 26.300 | 25.428 | 34,583,400 |
| 2026-05-01 | 26.600 | 26.610 | 26.290 | 26.330 | 25.457 | 29,318,700 |
| 2026-04-30 | 26.390 | 26.910 | 26.280 | 26.700 | 25.815 | 39,082,900 |
| 2026-04-29 | 26.360 | 26.550 | 26.200 | 26.260 | 25.389 | 29,969,700 |
| 2026-04-28 | 27.530 | 27.580 | 26.320 | 26.480 | 25.602 | 58,079,000 |
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.