Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.130 | 21.400 | 21.015 | 21.395 | 20.320 | 33,615 |
| 2025-11-10 | 21.155 | 21.500 | 20.780 | 20.780 | 19.736 | 86,173 |
| 2025-11-07 | 21.330 | 21.330 | 20.915 | 21.085 | 20.026 | 51,903 |
| 2025-11-06 | 21.515 | 21.650 | 21.305 | 21.645 | 20.199 | 107,730 |
| 2025-11-05 | 21.280 | 21.375 | 21.070 | 21.105 | 19.695 | 60,769 |
| 2025-11-04 | 21.465 | 22.000 | 21.190 | 21.395 | 19.965 | 91,930 |
| 2025-11-03 | 21.410 | 21.480 | 21.185 | 21.205 | 19.788 | 69,542 |
| 2025-10-31 | 21.060 | 21.360 | 20.930 | 21.310 | 19.886 | 35,290 |
| 2025-10-30 | 20.970 | 21.350 | 20.880 | 21.175 | 19.760 | 36,772 |
| 2025-10-29 | 21.060 | 21.175 | 20.905 | 21.085 | 19.676 | 113,174 |
| 2025-10-28 | 21.290 | 21.340 | 21.035 | 21.060 | 19.653 | 56,078 |
| 2025-10-27 | 21.360 | 21.410 | 21.185 | 21.235 | 19.816 | 45,126 |
| 2025-10-24 | 21.255 | 21.345 | 21.205 | 21.345 | 19.919 | 53,374 |
| 2025-10-23 | 21.400 | 21.405 | 21.130 | 21.235 | 19.816 | 59,921 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.3825 USD |
| 2026-05-08 | 0.3825 USD |
| 2026-01-23 | 0.3825 USD |
| 2025-11-07 | 0.3825 USD |
| 2025-07-25 | 0.3825 USD |
| 2025-05-09 | 0.3825 USD |
| 2025-01-24 | 0.3825 USD |
| 2024-11-08 | 0.3736 USD |
| 2024-07-26 | 0.3736 USD |
| 2024-05-09 | 0.3736 USD |
| 2024-01-25 | 0.3736 USD |
| 2023-11-09 | 0.3647 USD |
| 2023-11-08 | 0.4100 USD |
| 2023-07-27 | 0.3647 USD |
| 2023-05-11 | 0.3647 USD |
| 2023-01-26 | 0.3647 USD |
| 2022-11-03 | 0.3558 USD |
| 2022-07-28 | 0.3558 USD |
| 2022-05-12 | 0.3558 USD |
| 2022-01-27 | 0.3558 USD |
| 2021-11-04 | 0.3469 USD |
| 2021-07-29 | 0.3469 USD |
| 2021-05-06 | 0.3469 USD |
| 2021-01-28 | 0.3469 USD |
| 2020-11-05 | 0.3380 USD |
| 2020-07-30 | 0.3380 USD |
| 2020-05-07 | 0.3380 USD |
| 2020-01-30 | 0.3380 USD |
| 2019-11-07 | 0.3202 USD |
| 2019-08-01 | 0.3202 USD |
| 2019-05-09 | 0.3202 USD |
| 2019-01-31 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.