Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.170	24.470	23.940	24.230	22.642	45,494,400
2025-08-06	24.680	24.710	23.860	23.930	22.362	65,689,200
2025-08-05	24.270	24.890	24.270	24.750	23.128	113,955,100
2025-08-04	23.440	23.680	23.400	23.530	21.988	57,010,700
2025-08-01	23.300	23.520	23.110	23.490	21.951	51,332,700
2025-07-31	23.600	23.840	23.140	23.290	21.764	62,768,300
2025-07-30	24.320	24.400	23.800	23.810	22.250	35,649,500
2025-07-29	24.310	24.330	23.930	24.300	22.708	38,499,800
2025-07-28	24.680	24.730	24.240	24.310	22.717	31,096,600
2025-07-25	24.970	24.970	24.620	24.790	23.165	35,643,400
2025-07-24	25.390	25.540	25.260	25.350	23.287	25,672,400
2025-07-23	25.380	25.530	25.250	25.360	23.296	42,073,300
2025-07-22	24.370	25.140	24.340	25.140	23.094	48,091,600
2025-07-21	24.590	24.650	24.260	24.260	22.286	33,663,400
2025-07-18	24.710	24.780	24.390	24.470	22.479	36,309,400
2025-07-17	24.490	24.780	24.450	24.580	22.580	47,393,900
2025-07-16	24.680	24.960	24.530	24.610	22.607	44,218,200
2025-07-15	25.340	25.440	24.530	24.610	22.607	54,458,000
2025-07-14	25.580	25.630	25.340	25.350	23.287	25,918,000
2025-07-11	25.650	25.720	25.420	25.650	23.562	34,864,400
2025-07-10	25.580	26.050	25.540	25.780	23.682	39,499,200
2025-07-09	25.690	25.840	25.340	25.560	23.480	38,362,200
2025-07-08	25.240	25.960	25.210	25.620	23.535	51,275,800
2025-07-07	25.360	25.530	25.140	25.240	23.186	34,905,900
2025-07-03	25.350	25.520	25.220	25.380	23.314	27,104,600
2025-07-02	25.130	25.360	25.030	25.320	23.259	36,772,100
2025-07-01	24.280	25.350	24.260	25.040	23.002	59,259,900
2025-06-30	24.210	24.380	24.120	24.240	22.267	44,730,900
2025-06-27	24.350	24.420	24.080	24.190	22.221	39,528,800
2025-06-26	24.320	24.430	24.160	24.240	22.267	31,835,300
2025-06-25	24.210	24.370	24.070	24.260	22.286	25,603,300
2025-06-24	24.140	24.400	24.110	24.310	22.332	34,404,200
2025-06-23	23.870	24.090	23.770	24.030	22.074	31,959,100
2025-06-20	24.000	24.090	23.770	23.970	22.019	63,098,100
2025-06-18	23.960	24.080	23.770	23.880	21.937	37,076,200
2025-06-17	24.270	24.320	23.910	24.000	22.047	40,408,800
2025-06-16	24.500	24.590	24.280	24.400	22.414	35,102,100
2025-06-13	24.790	24.950	24.460	24.540	22.543	46,368,400
2025-06-12	24.530	24.880	24.530	24.840	22.818	42,465,400
2025-06-11	24.330	24.690	24.320	24.480	22.488	38,558,700
2025-06-10	23.970	24.420	23.960	24.300	22.322	40,439,200
2025-06-09	23.440	24.140	23.420	23.970	22.019	42,542,600
2025-06-06	23.270	23.580	23.250	23.350	21.450	30,426,200
2025-06-05	23.440	23.440	23.080	23.120	21.238	33,173,600
2025-06-04	23.410	23.540	23.350	23.390	21.486	24,500,100
2025-06-03	23.380	23.540	23.060	23.350	21.450	37,887,100
2025-06-02	23.540	23.560	23.220	23.460	21.551	30,443,900
2025-05-30	23.480	23.620	23.160	23.490	21.578	56,618,600
2025-05-29	23.330	23.450	23.160	23.450	21.542	26,091,400
2025-05-28	23.610	23.640	23.110	23.180	21.294	36,737,200
2025-05-27	23.550	23.660	23.370	23.610	21.689	36,155,400
2025-05-23	22.950	23.390	22.880	23.320	21.422	35,405,400
2025-05-22	23.040	23.160	22.810	23.040	21.165	38,602,800
2025-05-21	23.470	23.480	23.040	23.040	21.165	42,984,700
2025-05-20	23.170	23.700	23.160	23.520	21.606	57,047,500
2025-05-19	22.740	23.030	22.640	23.000	21.128	31,513,700
2025-05-16	22.650	22.850	22.450	22.830	20.972	37,786,800
2025-05-15	22.200	22.600	22.090	22.600	20.761	51,800,100
2025-05-14	22.860	22.900	21.970	22.020	20.228	59,394,000
2025-05-13	22.900	22.980	22.490	22.870	21.009	41,193,200

← NewerPage 6 of 21 · 1,255 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.