Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.060	27.350	26.790	26.790	25.902	34,764,200
2026-04-24	26.690	27.300	26.580	27.000	26.105	42,500,200
2026-04-23	26.760	26.830	26.380	26.670	25.786	38,718,400
2026-04-22	27.350	27.390	26.740	26.800	25.912	35,246,800
2026-04-21	27.520	27.620	27.200	27.310	26.405	29,833,000
2026-04-20	27.590	27.850	27.510	27.520	26.608	25,023,000
2026-04-17	27.330	27.670	27.120	27.560	26.646	30,080,400
2026-04-16	27.210	27.480	27.150	27.220	26.318	21,905,300
2026-04-15	27.180	27.360	26.970	27.190	26.289	29,648,900
2026-04-14	27.200	27.310	27.080	27.110	26.211	24,558,900
2026-04-13	26.830	27.570	26.680	27.340	26.434	44,156,200
2026-04-10	27.320	27.360	26.770	26.920	26.028	27,882,400
2026-04-09	27.210	27.500	27.180	27.220	26.318	27,047,600
2026-04-08	27.250	27.490	26.970	27.470	26.559	33,789,100
2026-04-07	27.660	27.680	26.780	27.100	26.202	46,620,500
2026-04-06	28.190	28.230	27.810	27.830	26.907	25,169,300
2026-04-02	28.500	28.750	28.220	28.320	27.381	30,920,600
2026-04-01	28.270	28.640	28.040	28.550	27.604	44,208,500
2026-03-31	27.990	28.310	27.790	28.080	27.149	44,841,500
2026-03-30	27.420	27.820	27.150	27.770	26.849	46,696,000
2026-03-27	27.730	27.770	27.020	27.040	26.144	29,124,600
2026-03-26	27.250	27.810	27.240	27.570	26.656	28,835,000
2026-03-25	27.180	27.530	27.040	27.280	26.376	37,603,900
2026-03-24	26.600	27.130	26.440	26.960	26.066	35,605,300
2026-03-23	27.030	27.190	26.630	26.770	25.883	42,945,200
2026-03-20	27.410	27.550	26.800	26.970	26.076	66,805,700
2026-03-19	27.290	27.730	27.250	27.410	26.501	47,939,600
2026-03-18	27.140	27.380	26.840	27.320	26.414	47,478,300
2026-03-17	26.820	27.760	26.820	27.450	26.540	60,097,500
2026-03-16	26.700	26.890	26.520	26.610	25.728	28,551,500
2026-03-13	27.020	27.280	26.580	26.580	25.699	34,270,800
2026-03-12	27.110	27.120	26.630	26.860	25.970	38,542,800
2026-03-11	27.200	27.410	27.000	27.300	26.395	40,560,100
2026-03-10	26.820	27.290	26.520	27.160	26.260	42,814,600
2026-03-09	26.910	27.110	26.360	26.810	25.921	42,789,500
2026-03-06	26.540	27.130	26.230	27.050	26.153	53,181,800
2026-03-05	26.390	26.710	26.200	26.610	25.728	38,908,600
2026-03-04	26.770	26.780	26.350	26.620	25.738	30,893,500
2026-03-03	26.720	26.950	26.350	26.580	25.699	41,486,100
2026-03-02	27.570	27.610	27.170	27.260	26.356	41,321,700
2026-02-27	27.160	27.670	27.090	27.650	26.733	41,879,700
2026-02-26	27.260	27.270	26.870	27.100	26.202	30,508,300
2026-02-25	27.060	27.290	26.730	27.090	26.192	32,680,300
2026-02-24	27.140	27.420	27.080	27.140	26.240	34,686,100
2026-02-23	26.560	27.110	26.500	27.060	26.163	34,166,100
2026-02-20	26.710	26.780	26.360	26.650	25.767	44,786,900
2026-02-19	27.370	27.400	26.580	26.860	25.970	40,316,800
2026-02-18	27.440	27.480	27.210	27.370	26.463	24,779,800
2026-02-17	27.840	27.870	27.200	27.370	26.463	32,119,900
2026-02-13	27.600	27.940	27.550	27.580	26.666	36,986,700
2026-02-12	27.650	27.890	27.410	27.470	26.559	58,805,100
2026-02-11	27.550	27.940	27.310	27.730	26.811	41,699,300
2026-02-10	27.180	27.730	27.090	27.610	26.695	43,760,600
2026-02-09	27.180	27.370	26.790	27.050	26.153	49,288,200
2026-02-06	26.670	27.370	26.520	27.220	26.318	50,691,600
2026-02-05	26.760	27.190	26.460	26.490	25.612	72,650,700
2026-02-04	25.880	26.980	25.860	26.780	25.892	83,025,800
2026-02-03	25.360	26.110	25.260	25.770	24.916	91,964,900
2026-02-02	26.420	26.690	26.350	26.660	25.776	52,129,500
2026-01-30	26.130	26.470	25.900	26.440	25.563	51,599,400

← NewerPage 3 of 79 · 4,728 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.