Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 24.290 | 24.610 | 24.160 | 24.580 | 22.969 | 36,377,000 |
| 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 |
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.