Pfizer Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.045	30.440	29.880	30.420	30.420	28,682,254
2026-10-21	30.000	30.090	29.690	29.850	29.850	22,217,700
2026-10-20	29.670	30.250	29.590	30.110	30.110	34,442,200
2026-10-19	29.310	29.690	29.250	29.440	29.440	20,808,300
2026-10-16	29.720	29.740	29.420	29.580	29.580	28,627,500
2026-10-15	29.570	29.880	29.420	29.440	29.440	32,891,000
2026-10-14	28.600	29.490	28.550	29.210	29.210	39,370,500
2026-10-13	28.610	28.610	28.130	28.370	28.370	26,837,200
2026-10-12	28.420	28.500	28.280	28.400	28.400	18,555,600
2026-10-09	27.610	28.290	27.590	28.280	28.280	23,204,100
2026-10-08	27.900	28.000	27.480	27.820	27.820	44,433,400
2026-10-07	27.620	28.170	27.550	28.000	28.000	31,230,400
2026-10-06	27.480	27.710	27.200	27.500	27.500	24,066,100
2026-10-05	27.650	27.720	27.120	27.410	27.410	33,005,400
2026-10-02	28.150	28.160	27.440	27.800	27.800	35,007,900
2026-10-01	28.450	28.590	28.080	28.120	28.120	30,494,200
2026-09-30	28.790	28.950	28.520	28.520	28.520	33,629,100
2026-09-29	28.600	28.760	28.260	28.720	28.720	33,304,600
2026-09-28	28.620	28.870	28.390	28.720	28.720	24,950,500
2026-09-25	28.450	28.690	28.170	28.670	28.670	27,755,200
2026-09-24	28.200	28.850	28.200	28.410	28.410	34,774,700
2026-09-23	27.960	28.230	27.840	28.180	28.180	33,812,900
2026-09-22	27.740	28.000	27.490	27.930	27.930	26,663,500

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.