Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 25.490 | 25.740 | 25.330 | 25.640 | 23.112 | 30,612,500 |
| 2025-02-12 | 25.480 | 25.620 | 25.170 | 25.470 | 22.959 | 31,671,600 |
| 2025-02-11 | 25.830 | 25.910 | 25.460 | 25.530 | 23.013 | 36,593,300 |
| 2025-02-10 | 25.780 | 26.120 | 25.510 | 25.870 | 23.320 | 39,632,700 |
| 2025-02-07 | 25.860 | 25.960 | 25.530 | 25.740 | 23.203 | 36,512,800 |
| 2025-02-06 | 26.420 | 26.470 | 25.780 | 25.830 | 23.284 | 45,182,000 |
| 2025-02-05 | 25.950 | 26.690 | 25.700 | 26.440 | 23.834 | 50,426,800 |
| 2025-02-04 | 26.100 | 26.920 | 25.600 | 25.870 | 23.320 | 68,748,300 |
| 2025-02-03 | 26.300 | 26.470 | 26.150 | 26.200 | 23.617 | 49,626,200 |
| 2025-01-31 | 26.960 | 27.010 | 26.420 | 26.520 | 23.906 | 37,307,000 |
| 2025-01-30 | 26.660 | 27.010 | 26.580 | 26.910 | 24.257 | 32,289,600 |
| 2025-01-29 | 26.800 | 27.070 | 26.570 | 26.620 | 23.996 | 34,418,200 |
| 2025-01-28 | 26.780 | 26.860 | 26.490 | 26.750 | 24.113 | 40,589,600 |
| 2025-01-27 | 26.240 | 26.970 | 26.180 | 26.860 | 24.212 | 50,648,600 |
| 2025-01-24 | 26.020 | 26.200 | 25.960 | 26.090 | 23.518 | 31,300,200 |
| 2025-01-23 | 26.010 | 26.480 | 25.850 | 26.440 | 23.446 | 40,987,000 |
| 2025-01-22 | 26.510 | 26.600 | 25.970 | 26.010 | 23.065 | 41,890,400 |
| 2025-01-21 | 26.450 | 26.640 | 26.390 | 26.640 | 23.623 | 39,745,600 |
| 2025-01-17 | 26.400 | 26.560 | 26.220 | 26.300 | 23.322 | 35,380,300 |
| 2025-01-16 | 26.070 | 26.570 | 25.960 | 26.490 | 23.490 | 29,981,100 |
| 2025-01-15 | 26.520 | 26.650 | 26.210 | 26.220 | 23.251 | 35,949,700 |
| 2025-01-14 | 26.810 | 26.870 | 26.270 | 26.410 | 23.419 | 25,856,900 |
| 2025-01-13 | 26.650 | 26.810 | 26.360 | 26.800 | 23.765 | 28,359,600 |
| 2025-01-10 | 26.870 | 27.050 | 26.690 | 26.720 | 23.694 | 32,836,900 |
| 2025-01-08 | 27.050 | 27.140 | 26.230 | 26.860 | 23.818 | 35,430,700 |
| 2025-01-07 | 27.010 | 27.570 | 26.940 | 27.130 | 24.058 | 35,030,000 |
| 2025-01-06 | 26.710 | 27.250 | 26.560 | 26.890 | 23.845 | 43,951,000 |
| 2025-01-03 | 26.700 | 26.840 | 26.520 | 26.590 | 23.579 | 33,417,000 |
| 2025-01-02 | 26.750 | 26.860 | 26.560 | 26.610 | 23.597 | 32,899,200 |
| 2024-12-31 | 26.400 | 26.650 | 26.360 | 26.530 | 23.526 | 27,085,500 |
| 2024-12-30 | 26.480 | 26.580 | 26.240 | 26.420 | 23.428 | 32,859,100 |
| 2024-12-27 | 26.430 | 26.850 | 26.420 | 26.620 | 23.606 | 35,218,300 |
| 2024-12-26 | 26.640 | 26.720 | 26.480 | 26.560 | 23.552 | 31,406,000 |
| 2024-12-24 | 26.590 | 26.770 | 26.380 | 26.740 | 23.712 | 19,716,400 |
| 2024-12-23 | 26.360 | 26.750 | 26.190 | 26.710 | 23.685 | 35,350,400 |
| 2024-12-20 | 25.700 | 26.490 | 25.700 | 26.360 | 23.375 | 116,340,100 |
| 2024-12-19 | 25.700 | 26.090 | 25.580 | 25.770 | 22.852 | 50,324,700 |
| 2024-12-18 | 26.190 | 26.520 | 25.860 | 25.890 | 22.958 | 47,575,100 |
| 2024-12-17 | 25.900 | 26.460 | 25.860 | 26.430 | 23.437 | 71,440,300 |
| 2024-12-16 | 25.590 | 25.750 | 25.220 | 25.250 | 22.391 | 40,194,000 |
| 2024-12-13 | 25.340 | 25.660 | 25.260 | 25.580 | 22.683 | 29,043,600 |
| 2024-12-12 | 25.180 | 25.480 | 25.060 | 25.370 | 22.497 | 38,705,100 |
| 2024-12-11 | 25.380 | 25.510 | 25.170 | 25.230 | 22.373 | 39,569,400 |
| 2024-12-10 | 26.100 | 26.110 | 25.510 | 25.570 | 22.674 | 43,280,500 |
| 2024-12-09 | 25.760 | 26.440 | 25.580 | 26.100 | 23.144 | 37,464,800 |
| 2024-12-06 | 25.740 | 26.100 | 25.590 | 25.730 | 22.816 | 31,830,700 |
| 2024-12-05 | 25.230 | 25.790 | 25.140 | 25.700 | 22.790 | 43,647,900 |
| 2024-12-04 | 25.450 | 25.500 | 25.180 | 25.230 | 22.373 | 42,541,500 |
| 2024-12-03 | 25.830 | 25.900 | 25.520 | 25.560 | 22.666 | 49,064,300 |
| 2024-12-02 | 26.070 | 26.220 | 25.730 | 25.820 | 22.896 | 43,866,400 |
| 2024-11-29 | 25.830 | 26.230 | 25.770 | 26.210 | 23.242 | 22,023,000 |
| 2024-11-27 | 25.760 | 25.950 | 25.700 | 25.830 | 22.905 | 28,242,100 |
| 2024-11-26 | 26.160 | 26.240 | 25.610 | 25.770 | 22.852 | 33,001,000 |
| 2024-11-25 | 25.750 | 26.450 | 25.740 | 26.170 | 23.206 | 57,707,600 |
| 2024-11-22 | 25.180 | 25.750 | 25.100 | 25.650 | 22.745 | 41,897,000 |
| 2024-11-21 | 24.870 | 25.220 | 24.780 | 25.130 | 22.284 | 45,048,400 |
| 2024-11-20 | 25.070 | 25.100 | 24.650 | 24.940 | 22.116 | 46,170,800 |
| 2024-11-19 | 24.700 | 25.110 | 24.610 | 25.100 | 22.258 | 52,381,200 |
| 2024-11-18 | 24.970 | 25.250 | 24.700 | 24.860 | 22.045 | 64,221,700 |
| 2024-11-15 | 25.700 | 25.700 | 24.480 | 24.800 | 21.992 | 131,074,400 |
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.