Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.230 | 23.150 | 22.180 | 23.090 | 21.211 | 77,480,900 |
| 2025-05-09 | 22.510 | 22.600 | 22.260 | 22.280 | 20.467 | 39,059,800 |
| 2025-05-08 | 22.820 | 23.090 | 22.510 | 22.970 | 20.706 | 55,669,800 |
| 2025-05-07 | 22.990 | 23.090 | 22.720 | 22.790 | 20.543 | 48,270,500 |
| 2025-05-06 | 23.830 | 23.890 | 22.850 | 22.880 | 20.624 | 60,872,600 |
| 2025-05-05 | 24.200 | 24.250 | 23.850 | 23.870 | 21.517 | 40,811,800 |
| 2025-05-02 | 24.280 | 24.300 | 23.970 | 24.200 | 21.814 | 41,685,800 |
| 2025-05-01 | 24.300 | 24.330 | 23.800 | 23.930 | 21.571 | 46,891,700 |
| 2025-04-30 | 24.200 | 24.440 | 23.980 | 24.410 | 22.004 | 53,941,700 |
| 2025-04-29 | 22.830 | 24.120 | 22.460 | 23.790 | 21.445 | 98,540,200 |
| 2025-04-28 | 23.030 | 23.290 | 22.900 | 23.050 | 20.778 | 55,888,900 |
| 2025-04-25 | 22.770 | 23.110 | 22.480 | 22.920 | 20.661 | 35,847,700 |
| 2025-04-24 | 22.400 | 22.860 | 22.230 | 22.780 | 20.534 | 35,009,600 |
| 2025-04-23 | 22.780 | 23.060 | 22.240 | 22.390 | 20.183 | 50,781,000 |
| 2025-04-22 | 22.180 | 22.550 | 22.150 | 22.530 | 20.309 | 36,052,600 |
| 2025-04-21 | 22.130 | 22.170 | 21.870 | 22.040 | 19.867 | 32,021,000 |
| 2025-04-17 | 22.150 | 22.550 | 22.100 | 22.140 | 19.957 | 54,073,700 |
| 2025-04-16 | 22.490 | 22.680 | 21.950 | 22.040 | 19.867 | 37,641,200 |
| 2025-04-15 | 22.170 | 22.930 | 22.130 | 22.440 | 20.228 | 51,814,700 |
| 2025-04-14 | 22.080 | 22.230 | 21.870 | 22.120 | 19.939 | 61,900,900 |
| 2025-04-11 | 21.590 | 22.000 | 21.280 | 21.910 | 19.750 | 55,078,100 |
| 2025-04-10 | 22.260 | 22.270 | 21.090 | 21.590 | 19.462 | 72,960,700 |
| 2025-04-09 | 21.110 | 22.540 | 20.920 | 22.490 | 20.273 | 95,954,400 |
| 2025-04-08 | 22.900 | 22.990 | 21.440 | 21.840 | 19.687 | 72,406,000 |
| 2025-04-07 | 22.140 | 23.160 | 21.750 | 22.630 | 20.399 | 86,106,100 |
| 2025-04-04 | 23.940 | 24.100 | 22.950 | 22.970 | 20.706 | 80,002,600 |
| 2025-04-03 | 24.740 | 24.870 | 24.280 | 24.290 | 21.895 | 53,501,800 |
| 2025-04-02 | 24.500 | 24.740 | 24.310 | 24.700 | 22.265 | 41,965,000 |
| 2025-04-01 | 25.290 | 25.350 | 24.520 | 24.540 | 22.121 | 54,444,200 |
| 2025-03-31 | 24.800 | 25.430 | 24.610 | 25.340 | 22.842 | 53,498,100 |
| 2025-03-28 | 25.030 | 25.220 | 24.810 | 25.210 | 22.725 | 32,352,500 |
| 2025-03-27 | 25.200 | 25.230 | 24.830 | 25.010 | 22.544 | 51,302,000 |
| 2025-03-26 | 25.520 | 25.650 | 25.130 | 25.210 | 22.725 | 49,487,400 |
| 2025-03-25 | 26.160 | 26.200 | 25.510 | 25.550 | 23.031 | 47,607,600 |
| 2025-03-24 | 26.100 | 26.220 | 25.890 | 26.140 | 23.563 | 37,944,400 |
| 2025-03-21 | 26.130 | 26.520 | 26.010 | 26.280 | 23.689 | 349,996,500 |
| 2025-03-20 | 26.250 | 26.300 | 26.020 | 26.190 | 23.608 | 35,378,900 |
| 2025-03-19 | 26.330 | 26.500 | 26.080 | 26.210 | 23.626 | 42,522,700 |
| 2025-03-18 | 26.210 | 26.400 | 26.100 | 26.310 | 23.716 | 32,958,700 |
| 2025-03-17 | 25.740 | 26.150 | 25.590 | 26.050 | 23.482 | 32,676,900 |
| 2025-03-14 | 25.620 | 25.760 | 25.500 | 25.720 | 23.184 | 30,298,300 |
| 2025-03-13 | 25.760 | 26.070 | 25.530 | 25.600 | 23.076 | 36,717,900 |
| 2025-03-12 | 25.940 | 25.970 | 25.500 | 25.710 | 23.175 | 37,331,000 |
| 2025-03-11 | 26.570 | 26.620 | 25.870 | 25.990 | 23.428 | 44,841,400 |
| 2025-03-10 | 26.640 | 27.240 | 26.540 | 26.640 | 24.014 | 53,013,500 |
| 2025-03-07 | 26.400 | 26.890 | 26.180 | 26.730 | 24.095 | 54,337,700 |
| 2025-03-06 | 25.930 | 26.460 | 25.900 | 26.240 | 23.653 | 46,998,300 |
| 2025-03-05 | 25.700 | 26.180 | 25.660 | 25.940 | 23.383 | 37,062,400 |
| 2025-03-04 | 26.250 | 26.310 | 25.670 | 25.750 | 23.212 | 51,315,000 |
| 2025-03-03 | 26.370 | 26.900 | 25.970 | 26.250 | 23.662 | 54,048,600 |
| 2025-02-28 | 26.060 | 26.490 | 25.910 | 26.430 | 23.824 | 51,531,700 |
| 2025-02-27 | 26.290 | 26.500 | 26.010 | 26.100 | 23.527 | 28,268,300 |
| 2025-02-26 | 26.680 | 26.780 | 26.350 | 26.420 | 23.815 | 30,103,300 |
| 2025-02-25 | 26.720 | 27.030 | 26.540 | 26.740 | 24.104 | 43,560,100 |
| 2025-02-24 | 26.400 | 26.740 | 25.880 | 26.650 | 24.023 | 43,823,300 |
| 2025-02-21 | 25.890 | 26.570 | 25.850 | 26.300 | 23.707 | 54,611,500 |
| 2025-02-20 | 25.860 | 26.080 | 25.750 | 25.900 | 23.347 | 37,139,000 |
| 2025-02-19 | 25.570 | 25.920 | 25.500 | 25.890 | 23.338 | 37,292,400 |
| 2025-02-18 | 25.610 | 25.740 | 25.420 | 25.560 | 23.040 | 40,499,700 |
| 2025-02-14 | 25.730 | 25.830 | 25.470 | 25.530 | 23.013 | 33,214,600 |
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.