Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,000.00 | 12,050.00 | 11,890.00 | 11,940.00 | 11,940.00 | 26,452 |
| 2026-10-15 | 11,870.00 | 12,130.00 | 11,870.00 | 11,910.00 | 11,910.00 | 33,058 |
| 2026-10-14 | 11,600.00 | 11,910.00 | 11,600.00 | 11,780.00 | 11,780.00 | 39,755 |
| 2026-10-13 | 11,500.00 | 11,590.00 | 11,320.00 | 11,400.00 | 11,400.00 | 37,598 |
| 2026-10-09 | 11,230.00 | 11,440.00 | 11,210.00 | 11,430.00 | 11,430.00 | 27,528 |
| 2026-10-08 | 11,280.00 | 11,280.00 | 11,040.00 | 11,210.00 | 11,210.00 | 12,984 |
| 2026-10-07 | 11,140.00 | 11,340.00 | 11,140.00 | 11,270.00 | 11,270.00 | 17,643 |
| 2026-10-06 | 11,000.00 | 11,130.00 | 10,910.00 | 11,050.00 | 11,050.00 | 15,076 |
| 2026-10-05 | 11,240.00 | 11,240.00 | 10,900.00 | 10,990.00 | 10,990.00 | 16,582 |
| 2026-10-02 | 11,390.00 | 11,430.00 | 11,130.00 | 11,290.00 | 11,290.00 | 10,082 |
| 2026-10-01 | 11,410.00 | 11,550.00 | 11,370.00 | 11,400.00 | 11,400.00 | 9,602 |
| 2026-09-30 | 11,530.00 | 11,650.00 | 11,460.00 | 11,520.00 | 11,520.00 | 15,199 |
| 2026-09-29 | 11,570.00 | 11,640.00 | 11,390.00 | 11,550.00 | 11,550.00 | 16,350 |
| 2026-09-28 | 11,590.00 | 11,680.00 | 11,510.00 | 11,660.00 | 11,660.00 | 21,023 |
| 2026-09-25 | 11,560.00 | 11,600.00 | 11,300.00 | 11,570.00 | 11,570.00 | 14,777 |
| 2026-09-24 | 11,290.00 | 11,580.00 | 11,290.00 | 11,430.00 | 11,430.00 | 20,711 |
| 2026-09-23 | 11,190.00 | 11,330.00 | 11,120.00 | 11,300.00 | 11,300.00 | 15,566 |
| 2026-09-22 | 11,020.00 | 11,200.00 | 10,970.00 | 11,190.00 | 11,190.00 | 12,049 |
| 2026-09-21 | 11,050.00 | 11,150.00 | 10,990.00 | 11,060.00 | 11,060.00 | 11,360 |
| 2026-09-18 | 11,030.00 | 11,030.00 | 10,890.00 | 10,990.00 | 10,990.00 | 7,340 |
| 2026-09-17 | 10,990.00 | 11,100.00 | 10,970.00 | 10,980.00 | 10,980.00 | 8,168 |
| 2026-09-16 | 10,990.00 | 11,060.00 | 10,900.00 | 10,950.00 | 10,950.00 | 12,888 |
| 2026-09-15 | 11,070.00 | 11,070.00 | 10,830.00 | 10,940.00 | 10,940.00 | 18,204 |
| 2026-09-14 | 11,170.00 | 11,230.00 | 11,020.00 | 11,030.00 | 11,030.00 | 11,585 |
| 2026-09-11 | 11,030.00 | 11,110.00 | 10,930.00 | 11,070.00 | 11,070.00 | 7,983 |
| 2026-09-10 | 11,070.00 | 11,100.00 | 10,900.00 | 11,010.00 | 11,010.00 | 26,842 |
| 2026-09-09 | 11,090.00 | 11,140.00 | 10,930.00 | 11,080.00 | 11,080.00 | 17,764 |
| 2026-09-08 | 11,210.00 | 11,210.00 | 11,000.00 | 11,040.00 | 11,040.00 | 62,299 |
| 2026-09-07 | 11,300.00 | 11,570.00 | 11,050.00 | 11,220.00 | 11,220.00 | 5,357 |
| 2026-09-04 | 11,410.00 | 11,430.00 | 11,230.00 | 11,250.00 | 11,250.00 | 23,334 |
| 2026-09-03 | 11,530.00 | 11,620.00 | 11,280.00 | 11,410.00 | 11,410.00 | 14,191 |
| 2026-09-02 | 11,400.00 | 11,570.00 | 11,400.00 | 11,540.00 | 11,540.00 | 22,046 |
| 2026-09-01 | 11,440.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | 25,588 |
| 2026-08-31 | 11,180.00 | 11,450.00 | 11,070.00 | 11,390.00 | 11,390.00 | 18,289 |
| 2026-08-28 | 11,230.00 | 11,240.00 | 11,130.00 | 11,190.00 | 11,190.00 | 13,195 |
| 2026-08-27 | 11,310.00 | 11,310.00 | 11,110.00 | 11,170.00 | 11,170.00 | 49,218 |
| 2026-08-26 | 11,400.00 | 11,400.00 | 11,280.00 | 11,370.00 | 11,370.00 | 20,685 |
| 2026-08-25 | 11,190.00 | 11,420.00 | 11,120.00 | 11,390.00 | 11,390.00 | 26,111 |
| 2026-08-24 | 11,160.00 | 11,280.00 | 11,090.00 | 11,190.00 | 11,190.00 | 29,344 |
| 2026-08-21 | 10,970.00 | 11,270.00 | 10,940.00 | 11,130.00 | 11,130.00 | 37,635 |
| 2026-08-20 | 11,110.00 | 11,130.00 | 10,910.00 | 11,020.00 | 11,020.00 | 27,189 |
| 2026-08-19 | 10,850.00 | 11,290.00 | 10,830.00 | 11,150.00 | 11,150.00 | 99,328 |
| 2026-08-18 | 10,640.00 | 10,820.00 | 10,640.00 | 10,760.00 | 10,760.00 | 37,631 |
| 2026-08-17 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2026-08-14 | 10,550.00 | 10,600.00 | 10,440.00 | 10,500.00 | 10,500.00 | 16,736 |
| 2026-08-13 | 10,440.00 | 10,670.00 | 10,440.00 | 10,580.00 | 10,580.00 | 20,166 |
| 2026-08-12 | 10,550.00 | 10,550.00 | 10,350.00 | 10,420.00 | 10,420.00 | 17,683 |
| 2026-08-11 | 10,700.00 | 10,750.00 | 10,450.00 | 10,510.00 | 10,510.00 | 42,005 |
| 2026-08-10 | 10,560.00 | 10,770.00 | 10,450.00 | 10,680.00 | 10,680.00 | 43,316 |
| 2026-08-07 | 10,320.00 | 10,560.00 | 10,250.00 | 10,540.00 | 10,540.00 | 34,329 |
| 2026-08-06 | 10,130.00 | 10,340.00 | 10,130.00 | 10,300.00 | 10,300.00 | 24,189 |
| 2026-08-05 | 10,050.00 | 10,140.00 | 9,945.00 | 10,100.00 | 10,100.00 | 19,738 |
| 2026-08-04 | 9,825.00 | 10,120.00 | 9,760.00 | 9,980.00 | 9,980.00 | 59,580 |
| 2026-08-03 | 9,975.00 | 10,040.00 | 9,795.00 | 9,915.00 | 9,915.00 | 19,677 |
| 2026-07-31 | 9,700.00 | 9,925.00 | 9,675.00 | 9,890.00 | 9,890.00 | 26,312 |
| 2026-07-30 | 9,880.00 | 9,880.00 | 9,650.00 | 9,740.00 | 9,740.00 | 19,764 |
| 2026-07-29 | 10,120.00 | 10,120.00 | 9,950.00 | 9,975.00 | 9,975.00 | 21,115 |
| 2026-07-28 | 10,060.00 | 10,200.00 | 10,000.00 | 10,090.00 | 10,090.00 | 30,442 |
| 2026-07-27 | 9,810.00 | 9,955.00 | 9,745.00 | 9,880.00 | 9,880.00 | 24,992 |
| 2026-07-24 | 9,825.00 | 9,845.00 | 9,745.00 | 9,795.00 | 9,795.00 | 22,112 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 0.1800 USD |
| 2019-08-01 | 0.1800 USD |
| 2019-05-09 | 0.1800 USD |
| 2019-01-31 | 0.1800 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.