Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.900 | 26.230 | 25.880 | 26.100 | 25.235 | 44,373,800 |
| 2026-01-28 | 26.270 | 26.390 | 25.760 | 25.860 | 25.003 | 44,976,700 |
| 2026-01-27 | 25.940 | 26.830 | 25.900 | 26.500 | 25.622 | 75,575,400 |
| 2026-01-26 | 25.630 | 25.920 | 25.600 | 25.880 | 25.022 | 41,441,900 |
| 2026-01-23 | 25.580 | 25.690 | 25.510 | 25.650 | 24.800 | 45,402,300 |
| 2026-01-22 | 25.900 | 26.310 | 25.750 | 26.100 | 24.819 | 49,883,900 |
| 2026-01-21 | 25.470 | 25.920 | 25.380 | 25.890 | 24.619 | 47,264,100 |
| 2026-01-20 | 25.430 | 25.650 | 25.090 | 25.520 | 24.267 | 55,425,400 |
| 2026-01-16 | 25.890 | 25.890 | 25.550 | 25.650 | 24.391 | 59,470,600 |
| 2026-01-15 | 25.550 | 25.890 | 25.250 | 25.890 | 24.619 | 55,263,200 |
| 2026-01-14 | 25.230 | 25.710 | 25.200 | 25.580 | 24.325 | 53,738,100 |
| 2026-01-13 | 25.320 | 25.390 | 24.970 | 25.150 | 23.916 | 47,656,100 |
| 2026-01-12 | 25.580 | 25.770 | 25.090 | 25.270 | 24.030 | 50,256,300 |
| 2026-01-09 | 25.340 | 25.550 | 25.230 | 25.480 | 24.229 | 34,190,200 |
| 2026-01-08 | 25.180 | 25.560 | 25.120 | 25.290 | 24.049 | 42,977,300 |
| 2026-01-07 | 25.590 | 25.810 | 25.140 | 25.280 | 24.039 | 51,395,800 |
| 2026-01-06 | 25.190 | 26.010 | 25.190 | 25.430 | 24.182 | 50,977,300 |
| 2026-01-05 | 25.200 | 25.400 | 24.950 | 25.170 | 23.935 | 52,620,900 |
| 2026-01-02 | 24.980 | 25.300 | 24.830 | 25.180 | 23.944 | 35,976,700 |
| 2025-12-31 | 24.970 | 25.020 | 24.880 | 24.900 | 23.678 | 29,409,200 |
| 2025-12-30 | 25.010 | 25.050 | 24.920 | 24.990 | 23.764 | 28,821,700 |
| 2025-12-29 | 25.050 | 25.200 | 24.970 | 25.000 | 23.773 | 33,067,700 |
| 2025-12-26 | 25.020 | 25.110 | 24.920 | 25.090 | 23.859 | 21,617,800 |
| 2025-12-24 | 24.920 | 25.140 | 24.910 | 25.030 | 23.802 | 19,328,500 |
| 2025-12-23 | 25.260 | 25.340 | 24.830 | 24.880 | 23.659 | 43,692,900 |
| 2025-12-22 | 25.200 | 25.400 | 25.130 | 25.210 | 23.973 | 38,758,900 |
| 2025-12-19 | 25.010 | 25.520 | 24.980 | 25.190 | 23.954 | 87,590,000 |
| 2025-12-18 | 25.010 | 25.230 | 24.980 | 25.040 | 23.811 | 47,062,500 |
| 2025-12-17 | 25.400 | 25.490 | 25.030 | 25.040 | 23.811 | 61,255,300 |
| 2025-12-16 | 26.440 | 26.510 | 24.920 | 25.530 | 24.277 | 111,695,500 |
| 2025-12-15 | 25.820 | 26.650 | 25.810 | 26.430 | 25.133 | 60,360,000 |
| 2025-12-12 | 25.840 | 26.040 | 25.720 | 25.850 | 24.581 | 51,599,700 |
| 2025-12-11 | 25.800 | 26.040 | 25.610 | 25.800 | 24.534 | 35,570,200 |
| 2025-12-10 | 25.490 | 25.790 | 25.220 | 25.780 | 24.515 | 43,635,400 |
| 2025-12-09 | 26.000 | 26.130 | 25.130 | 25.330 | 24.087 | 43,483,800 |
| 2025-12-08 | 26.040 | 26.190 | 25.760 | 25.770 | 24.505 | 45,209,300 |
| 2025-12-05 | 25.770 | 26.120 | 25.640 | 26.030 | 24.752 | 47,443,700 |
| 2025-12-04 | 25.630 | 25.740 | 25.350 | 25.700 | 24.439 | 35,454,000 |
| 2025-12-03 | 25.320 | 25.890 | 25.300 | 25.570 | 24.315 | 56,121,200 |
| 2025-12-02 | 25.320 | 25.320 | 25.040 | 25.150 | 23.916 | 43,827,000 |
| 2025-12-01 | 25.760 | 25.940 | 25.230 | 25.270 | 24.030 | 53,198,600 |
| 2025-11-28 | 25.850 | 25.860 | 25.660 | 25.740 | 24.477 | 22,627,600 |
| 2025-11-26 | 25.700 | 25.810 | 25.580 | 25.710 | 24.448 | 33,461,000 |
| 2025-11-25 | 25.370 | 25.970 | 25.360 | 25.720 | 24.458 | 39,130,300 |
| 2025-11-24 | 25.110 | 25.470 | 25.050 | 25.220 | 23.982 | 63,074,900 |
| 2025-11-21 | 24.590 | 25.520 | 24.590 | 25.040 | 23.811 | 73,079,400 |
| 2025-11-20 | 24.890 | 25.000 | 24.280 | 24.400 | 23.202 | 51,983,200 |
| 2025-11-19 | 25.350 | 25.500 | 24.720 | 24.880 | 23.659 | 62,000,200 |
| 2025-11-18 | 25.050 | 25.510 | 24.980 | 25.450 | 24.201 | 66,511,800 |
| 2025-11-17 | 25.110 | 25.570 | 24.950 | 25.080 | 23.849 | 88,042,200 |
| 2025-11-14 | 25.670 | 25.770 | 24.970 | 25.060 | 23.830 | 96,507,600 |
| 2025-11-13 | 25.940 | 26.480 | 25.670 | 25.790 | 24.524 | 123,083,100 |
| 2025-11-12 | 25.400 | 25.950 | 25.250 | 25.870 | 24.600 | 96,008,000 |
| 2025-11-11 | 24.490 | 25.510 | 24.440 | 25.510 | 24.258 | 139,673,800 |
| 2025-11-10 | 24.660 | 24.890 | 23.910 | 24.390 | 23.193 | 148,958,600 |
| 2025-11-07 | 24.330 | 24.630 | 24.110 | 24.430 | 23.231 | 117,794,500 |
| 2025-11-06 | 24.750 | 25.130 | 24.540 | 24.850 | 23.221 | 124,137,200 |
| 2025-11-05 | 24.380 | 24.670 | 24.160 | 24.610 | 22.997 | 107,240,900 |
| 2025-11-04 | 24.390 | 25.200 | 24.200 | 24.300 | 22.708 | 166,162,000 |
| 2025-11-03 | 24.590 | 24.750 | 24.410 | 24.660 | 23.044 | 140,871,300 |
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.