Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.280	24.730	24.160	24.650	23.035	132,697,400
2025-10-30	24.310	24.700	24.150	24.290	22.698	157,478,000
2025-10-29	24.530	24.630	24.230	24.290	22.698	65,438,400
2025-10-28	24.780	24.780	24.380	24.500	22.894	50,152,400
2025-10-27	24.740	24.800	24.630	24.770	23.147	34,974,900
2025-10-24	24.700	24.830	24.680	24.760	23.137	27,429,200
2025-10-23	24.760	24.780	24.510	24.670	23.053	34,219,900
2025-10-22	24.790	24.930	24.620	24.720	23.100	48,662,900
2025-10-21	24.720	24.960	24.600	24.850	23.221	40,726,900
2025-10-20	24.570	24.730	24.510	24.690	23.072	35,856,800
2025-10-17	24.200	24.530	24.160	24.510	22.904	40,101,900
2025-10-16	24.440	24.610	24.210	24.230	22.642	44,390,000
2025-10-15	24.490	24.580	24.210	24.390	22.792	47,729,800
2025-10-14	24.650	24.790	24.480	24.520	22.913	42,277,000
2025-10-13	24.840	24.950	24.610	24.730	23.109	45,356,600
2025-10-10	25.260	25.420	24.620	24.780	23.156	64,963,900
2025-10-09	25.780	25.900	25.210	25.240	23.586	47,278,700
2025-10-08	26.420	26.500	25.630	25.680	23.997	48,693,300
2025-10-07	26.420	26.580	26.050	26.270	24.548	47,744,200
2025-10-06	27.270	27.360	26.390	26.430	24.698	62,945,600
2025-10-03	27.200	27.690	27.040	27.370	25.576	70,524,000
2025-10-02	26.930	27.170	26.620	27.080	25.305	69,684,100
2025-10-01	25.970	27.450	25.580	27.210	25.427	150,879,900
2025-09-30	23.850	25.630	23.810	25.480	23.810	164,867,300
2025-09-29	23.790	23.860	23.640	23.850	22.287	39,184,300
2025-09-26	23.730	23.810	23.610	23.760	22.203	33,374,500
2025-09-25	24.090	24.150	23.580	23.600	22.053	56,738,300
2025-09-24	24.170	24.180	23.980	24.090	22.511	39,669,400
2025-09-23	24.100	24.360	24.050	24.130	22.549	38,955,200
2025-09-22	24.280	24.800	24.030	24.040	22.465	67,863,300
2025-09-19	24.250	24.250	23.820	24.030	22.455	86,577,600
2025-09-18	24.050	24.240	23.960	24.150	22.567	34,419,000
2025-09-17	23.980	24.390	23.900	24.050	22.474	46,351,600
2025-09-16	23.960	24.220	23.870	23.900	22.334	57,010,800
2025-09-15	23.990	24.120	23.680	23.970	22.399	50,760,200
2025-09-12	24.810	24.840	23.840	23.870	22.306	81,378,200
2025-09-11	24.600	24.860	24.540	24.860	23.231	36,784,100
2025-09-10	24.640	24.650	24.450	24.570	22.960	32,975,900
2025-09-09	24.550	24.790	24.510	24.710	23.091	32,751,300
2025-09-08	24.900	24.970	24.310	24.550	22.941	49,242,900
2025-09-05	24.570	24.890	24.510	24.880	23.250	34,613,200
2025-09-04	24.780	24.780	24.350	24.540	22.932	41,695,500
2025-09-03	24.880	25.120	24.720	24.790	23.165	30,957,600
2025-09-02	24.730	25.070	24.710	24.980	23.343	44,725,000
2025-08-29	24.680	24.880	24.510	24.760	23.137	37,030,000
2025-08-28	25.070	25.070	24.510	24.600	22.988	44,306,800
2025-08-27	25.010	25.170	24.850	25.070	23.427	31,840,300
2025-08-26	25.140	25.240	24.870	24.920	23.287	43,938,700
2025-08-25	25.880	25.890	25.110	25.140	23.492	32,684,200
2025-08-22	25.900	26.110	25.760	25.880	24.184	34,560,500
2025-08-21	25.410	25.890	25.370	25.740	24.053	37,068,100
2025-08-20	25.390	25.690	25.340	25.380	23.717	38,111,000
2025-08-19	25.140	25.430	25.100	25.320	23.661	29,170,500
2025-08-18	25.140	25.230	25.010	25.070	23.427	35,623,300
2025-08-15	25.220	25.300	24.970	25.140	23.492	31,844,800
2025-08-14	25.090	25.180	24.820	25.110	23.464	32,514,000
2025-08-13	24.750	25.200	24.740	25.160	23.511	40,176,500
2025-08-12	24.660	24.770	24.470	24.650	23.035	34,402,700
2025-08-11	24.600	24.920	24.530	24.580	22.969	38,115,700
2025-08-08	24.290	24.610	24.160	24.580	22.969	36,377,000

← NewerPage 5 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.